Singapore markets open in 6 hours 42 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.48+0.55 (+0.84%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN221021C000600002022-10-03 9:36AM EDT60.006.506.707.00-3.50-35.00%2544.29%
TSN221021C000650002022-10-03 12:30PM EDT65.002.642.702.85-0.33-11.11%22433.79%
TSN221021C000675002022-10-03 1:12PM EDT67.501.381.301.40+0.08+6.15%15424930.57%
TSN221021C000700002022-10-03 1:22PM EDT70.000.550.450.55+0.05+10.00%3213,16328.71%
TSN221021C000725002022-10-03 1:45PM EDT72.500.200.150.200.00-3478428.81%
TSN221021C000750002022-10-03 11:15AM EDT75.000.100.000.150.00-83,74034.38%
TSN221021C000775002022-10-03 10:51AM EDT77.500.050.000.050.00-51,04733.99%
TSN221021C000800002022-10-03 1:22PM EDT80.000.050.000.100.00-42,73244.53%
TSN221021C000825002022-09-29 11:19AM EDT82.500.050.000.050.00-122745.12%
TSN221021C000850002022-09-30 10:01AM EDT85.000.050.000.100.00-103,78550.39%
TSN221021C000875002022-10-03 11:30AM EDT87.500.060.000.05+0.01+20.00%11,97350.39%
TSN221021C000900002022-09-29 10:51AM EDT90.000.050.000.450.00-146376.47%
TSN221021C000925002022-09-26 3:54PM EDT92.500.050.000.750.00-149590.43%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.000.00-21,93525.00%
TSN221021C000975002022-10-03 11:30AM EDT97.500.100.000.20+0.04+66.67%13,10080.47%
TSN221021C001000002022-10-03 10:03AM EDT100.000.010.000.25-0.04-80.00%576687.89%
TSN221021C001050002022-09-30 12:26PM EDT105.000.050.000.000.00-1034250.00%
TSN221021C001100002022-09-30 12:16PM EDT110.000.010.000.050.00-1228085.16%
TSN221021C001150002022-09-30 12:20PM EDT115.000.050.000.750.00-4136133.30%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23139.55%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-28125.59%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531137.89%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212134.77%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN221021P000400002022-09-27 10:04AM EDT40.000.050.000.250.00--310113.67%
TSN221021P000425002022-09-27 10:00AM EDT42.500.050.000.750.00-11124.90%
TSN221021P000450002022-09-27 10:00AM EDT45.000.050.000.750.00-1546111.52%
TSN221021P000475002022-09-27 11:17AM EDT47.500.050.000.400.00-10055886.52%
TSN221021P000500002022-09-29 10:15AM EDT50.000.040.000.150.00-233763.28%
TSN221021P000550002022-09-29 1:17PM EDT55.000.150.050.150.00-46850.78%
TSN221021P000600002022-09-30 1:25PM EDT60.000.320.250.350.00-11,25039.11%
TSN221021P000625002022-10-03 1:48PM EDT62.500.550.550.60-0.20-26.67%322333.89%
TSN221021P000650002022-10-03 1:39PM EDT65.001.161.151.25-0.34-22.67%463,33631.79%
TSN221021P000675002022-10-03 11:43AM EDT67.502.402.252.35-0.15-5.88%6537729.47%
TSN221021P000700002022-10-03 1:20PM EDT70.003.933.804.10-0.57-12.67%154,84729.47%
TSN221021P000725002022-10-03 1:20PM EDT72.506.106.006.30-0.44-6.73%1379631.74%
TSN221021P000750002022-10-03 10:14AM EDT75.008.708.408.60+0.45+5.45%36,04930.66%
TSN221021P000775002022-09-30 1:18PM EDT77.5011.1010.9011.20+0.02+0.18%161,32543.36%
TSN221021P000800002022-09-29 3:59PM EDT80.0013.1513.4013.700.00-310250.10%
TSN221021P000825002022-09-29 3:44PM EDT82.5015.5015.9016.200.00-29656.45%
TSN221021P000850002022-09-29 2:29PM EDT85.0018.5018.4018.700.00-11,94262.50%
TSN221021P000875002022-09-28 3:26PM EDT87.5018.7020.9021.200.00-3,9003,56552.73%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.1523.3023.800.00-1057.03%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%