Singapore markets open in 8 hours 13 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.54+0.24 (+0.41%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN250117C000250002024-04-15 10:45AM EDT25.0033.3033.4036.100.00-111770.12%
TSN250117C000275002024-05-20 2:03PM EDT27.5031.0031.1035.000.00-31,06688.89%
TSN250117C000300002024-05-16 2:30PM EDT30.0030.8528.6032.000.00-124773.61%
TSN250117C000325002024-05-20 2:05PM EDT32.5027.7027.8028.700.00-441753.71%
TSN250117C000350002024-02-21 11:27AM EDT35.0019.1021.2026.000.00-110344.34%
TSN250117C000375002024-05-06 9:42AM EDT37.5019.8021.5025.200.00-44062.16%
TSN250117C000400002024-05-13 12:41PM EDT40.0020.3020.5021.100.00-114536.89%
TSN250117C000425002024-04-15 12:46PM EDT42.5016.7516.9020.000.00-44448.24%
TSN250117C000450002024-04-08 9:52AM EDT45.0015.7015.5015.900.00-250525.29%
TSN250117C000475002024-04-23 11:00AM EDT47.5015.1513.9014.300.00-519731.54%
TSN250117C000500002024-05-21 11:00AM EDT50.0012.3011.6012.100.00-83,60429.32%
TSN250117C000525002024-05-17 1:32PM EDT52.5010.219.7010.100.00-157827.98%
TSN250117C000550002024-05-22 10:33AM EDT55.008.208.108.300.00-61,07627.09%
TSN250117C000575002024-05-17 10:38AM EDT57.506.686.406.600.00-51,06525.86%
TSN250117C000600002024-05-23 10:36AM EDT60.004.854.905.20-0.45-8.49%41,75425.28%
TSN250117C000625002024-05-22 11:07AM EDT62.504.003.703.900.00-154424.22%
TSN250117C000650002024-05-22 2:54PM EDT65.002.852.802.900.00-268023.69%
TSN250117C000675002024-05-22 3:46PM EDT67.501.952.002.10-0.05-2.50%186123.21%
TSN250117C000700002024-05-21 3:42PM EDT70.001.621.401.500.00-11,12222.91%
TSN250117C000725002024-05-16 3:42PM EDT72.501.150.951.100.00-411823.04%
TSN250117C000750002024-05-23 12:06PM EDT75.000.700.650.75-0.10-12.50%370322.71%
TSN250117C000775002024-05-22 11:35AM EDT77.500.510.450.550.00-111922.97%
TSN250117C000800002024-05-08 2:56PM EDT80.000.400.300.450.00-50088123.85%
TSN250117C000825002024-04-22 3:32PM EDT82.500.600.000.000.00-306.25%
TSN250117C000850002024-05-21 2:48PM EDT85.000.200.150.300.00-257825.29%
TSN250117C000900002024-05-17 2:21PM EDT90.000.160.050.450.00-2735530.96%
TSN250117C000950002024-03-22 10:07AM EDT95.000.250.100.450.00-22234.08%
TSN250117C001000002024-03-28 2:18PM EDT100.000.140.050.450.00-216836.96%
TSN250117C001050002024-02-20 10:30AM EDT105.000.050.001.400.00-105051.15%
TSN250117C001100002024-05-21 10:30AM EDT110.000.100.050.200.00-10019836.67%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN250117P000250002024-05-14 1:17PM EDT25.000.180.050.500.00-125960.94%
TSN250117P000275002024-04-04 9:57AM EDT27.500.100.001.400.00-26766.89%
TSN250117P000300002024-05-20 9:46AM EDT30.000.130.050.150.00-253244.53%
TSN250117P000325002024-05-20 9:30AM EDT32.500.100.100.300.00-355045.31%
TSN250117P000350002024-05-20 9:30AM EDT35.000.150.050.450.00-264644.29%
TSN250117P000375002024-05-15 9:31AM EDT37.500.170.050.400.00-1523138.53%
TSN250117P000400002024-05-14 11:04AM EDT40.000.250.100.450.00-760735.11%
TSN250117P000425002024-05-07 10:46AM EDT42.500.550.300.400.00-160030.03%
TSN250117P000450002024-05-15 12:45PM EDT45.000.520.450.550.00-184228.30%
TSN250117P000475002024-05-20 2:24PM EDT47.500.670.650.750.00-152126.59%
TSN250117P000500002024-05-23 10:01AM EDT50.001.050.951.05+0.07+7.14%29,29425.18%
TSN250117P000525002024-05-23 9:30AM EDT52.501.521.401.50+0.05+3.40%48,68824.16%
TSN250117P000550002024-05-20 2:20PM EDT55.002.102.002.150.00-129,48223.47%
TSN250117P000575002024-05-23 12:29PM EDT57.502.852.802.95+0.05+1.79%31,55322.58%
TSN250117P000600002024-05-23 12:06PM EDT60.003.903.803.90+0.10+2.63%1009,16321.41%
TSN250117P000625002024-05-16 10:31AM EDT62.505.005.005.200.00-274120.89%
TSN250117P000650002024-05-20 3:14PM EDT65.006.506.506.700.00-28320.20%
TSN250117P000675002024-05-06 11:53AM EDT67.509.108.209.700.00-113126.86%
TSN250117P000700002024-04-30 10:06AM EDT70.0011.0010.1010.700.00-15521.25%
TSN250117P000725002024-01-29 11:06AM EDT72.5018.4017.0021.400.00-286857.90%
TSN250117P000750002024-05-03 9:54AM EDT75.0014.6014.7016.300.00-3219731.01%
TSN250117P000775002024-03-20 1:53PM EDT77.5019.6116.0018.700.00-11132.96%
TSN250117P000800002024-03-15 11:56AM EDT80.0024.5020.1023.000.00-1046.96%
TSN250117P000825002024-03-14 9:45AM EDT82.5026.6522.9026.700.00-1056.48%
TSN250117P000850002024-03-12 2:13PM EDT85.0029.5023.7027.600.00-1049.46%
TSN250117P000900002024-03-06 11:16AM EDT90.0036.4029.1032.100.00-1050.56%
TSN250117P001100002024-02-26 1:07PM EDT110.0055.4049.2053.500.00-1058.63%