Singapore markets close in 1 hour 37 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.15+0.03 (+0.05%)
At close: 04:00PM EDT
57.87 -0.28 (-0.48%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240920C000350002024-03-07 3:03PM EDT35.0019.0623.3026.000.00-101071.88%
TSN240920C000450002024-04-02 1:30PM EDT45.0013.230.000.000.00-2000.00%
TSN240920C000475002024-04-02 1:30PM EDT47.5011.580.000.000.00-2000.00%
TSN240920C000500002024-04-16 1:24PM EDT50.009.880.000.000.00-100.00%
TSN240920C000525002024-04-16 3:20PM EDT52.507.850.000.000.00-600.00%
TSN240920C000550002024-04-15 3:58PM EDT55.006.050.000.000.00-800.00%
TSN240920C000575002024-04-12 3:17PM EDT57.504.410.000.000.00-800.00%
TSN240920C000600002024-04-11 2:20PM EDT60.003.940.000.000.00-301.56%
TSN240920C000625002024-04-12 2:28PM EDT62.502.300.000.000.00-103.13%
TSN240920C000650002024-04-16 11:33AM EDT65.001.700.000.000.00-103.13%
TSN240920C000675002024-04-11 3:14PM EDT67.501.350.000.000.00-206.25%
TSN240920C000700002024-04-12 9:30AM EDT70.000.950.000.000.00-106.25%
TSN240920C000750002024-02-06 3:04PM EDT75.000.380.200.300.00-2625.34%
TSN240920C000800002024-03-04 3:34PM EDT80.000.110.100.250.00-121729.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240920P000275002024-04-09 1:57PM EDT27.500.050.000.000.00-4025.00%
TSN240920P000300002024-01-23 12:14PM EDT30.000.200.050.150.00-101052.64%
TSN240920P000325002024-03-22 9:30AM EDT32.500.100.000.000.00-10025.00%
TSN240920P000350002024-04-15 9:30AM EDT35.000.100.000.000.00-1012.50%
TSN240920P000375002024-04-15 12:58PM EDT37.500.100.000.000.00-10012.50%
TSN240920P000400002024-04-08 12:28PM EDT40.000.180.000.000.00-5012.50%
TSN240920P000425002024-04-15 1:43PM EDT42.500.300.000.000.00-29012.50%
TSN240920P000450002024-04-10 2:55PM EDT45.000.450.000.000.00-106.25%
TSN240920P000475002024-04-05 9:56AM EDT47.500.650.000.000.00-106.25%
TSN240920P000500002024-04-15 1:23PM EDT50.001.150.000.000.00-106.25%
TSN240920P000525002024-04-12 9:31AM EDT52.501.490.000.000.00-203.13%
TSN240920P000550002024-04-12 10:32AM EDT55.002.390.000.000.00-401.56%
TSN240920P000575002024-04-15 9:57AM EDT57.503.400.000.000.00-800.39%
TSN240920P000600002024-04-10 12:41PM EDT60.004.400.000.000.00-1500.00%
TSN240920P000625002024-03-20 9:37AM EDT62.506.300.000.000.00-100.00%
TSN240920P000650002024-02-07 11:15AM EDT65.0011.4011.2011.500.00--147.35%