Singapore markets close in 2 hours 40 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN260116C000250002024-04-02 9:41AM EDT25.0033.260.000.000.00-500.00%
TSN260116C000275002024-03-12 11:30AM EDT27.5030.0029.1033.500.00-1660.30%
TSN260116C000300002024-04-11 2:18PM EDT30.0030.000.000.000.00-500.00%
TSN260116C000325002024-03-26 3:24PM EDT32.5026.360.000.000.00-2200.00%
TSN260116C000350002024-03-26 2:06PM EDT35.0024.100.000.000.00-500.00%
TSN260116C000400002024-03-28 11:12AM EDT40.0021.000.000.000.00-700.00%
TSN260116C000425002024-03-26 1:52PM EDT42.5018.300.000.000.00-300.00%
TSN260116C000450002024-03-28 11:21AM EDT45.0017.300.000.000.00-4600.00%
TSN260116C000475002024-04-08 9:30AM EDT47.5015.800.000.000.00-100.00%
TSN260116C000500002024-04-16 10:00AM EDT50.0014.100.000.000.00-6800.00%
TSN260116C000525002024-04-15 1:48PM EDT52.5012.010.000.000.00-100.00%
TSN260116C000550002024-04-04 3:03PM EDT55.0010.800.000.000.00-100.00%
TSN260116C000575002024-04-16 10:16AM EDT57.509.500.000.000.00-200.00%
TSN260116C000600002024-04-11 2:22PM EDT60.008.900.000.000.00-200.78%
TSN260116C000625002024-03-28 10:24AM EDT62.507.700.000.000.00-101.56%
TSN260116C000650002024-04-16 3:33PM EDT65.006.250.000.000.00-401.56%
TSN260116C000675002024-04-08 9:54AM EDT67.505.900.000.000.00-2503.13%
TSN260116C000700002024-04-08 10:36AM EDT70.004.900.000.000.00-503.13%
TSN260116C000750002024-03-21 11:03AM EDT75.003.400.000.000.00-203.13%
TSN260116C000800002024-04-04 11:15AM EDT80.002.800.000.000.00-1806.25%
TSN260116C000850002024-04-04 11:18AM EDT85.002.000.000.000.00-1506.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN260116P000250002024-03-21 1:40PM EDT25.000.350.000.000.00-16012.50%
TSN260116P000275002024-02-26 11:14AM EDT27.500.600.200.700.00-4539.55%
TSN260116P000300002024-03-01 10:58AM EDT30.000.810.201.850.00-223446.95%
TSN260116P000325002024-04-04 11:39AM EDT32.500.710.000.000.00-2012.50%
TSN260116P000350002024-04-01 9:50AM EDT35.000.950.000.000.00-1106.25%
TSN260116P000375002024-03-08 3:52PM EDT37.501.821.051.400.00-1131.15%
TSN260116P000400002024-02-13 11:36AM EDT40.003.030.702.150.00-21532.37%
TSN260116P000425002024-04-16 11:01AM EDT42.502.150.000.000.00-306.25%
TSN260116P000450002024-04-11 2:20PM EDT45.002.450.000.000.00-203.13%
TSN260116P000475002024-04-11 3:49PM EDT47.503.000.000.000.00-203.13%
TSN260116P000500002024-04-11 3:30PM EDT50.003.800.000.000.00-203.13%
TSN260116P000525002024-04-12 10:24AM EDT52.504.900.000.000.00-101.56%
TSN260116P000550002024-04-11 2:18PM EDT55.005.400.000.000.00-100.78%
TSN260116P000575002024-04-11 2:18PM EDT57.506.400.000.000.00-200.20%
TSN260116P000600002024-03-28 10:35AM EDT60.007.400.000.000.00-100.00%
TSN260116P000625002024-03-20 1:23PM EDT62.509.630.000.000.00-300.00%
TSN260116P000650002024-03-28 10:33AM EDT65.0010.400.000.000.00-100.00%
TSN260116P000750002024-01-18 10:33AM EDT75.0021.8020.1024.900.00-3343.48%
TSN260116P000800002024-03-20 1:32PM EDT80.0022.100.000.000.00--00.00%