Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,942.18 -1,577.46 (-4.32%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220218C00075000 | 2022-01-04 1:12PM EST | 75.00 | 14.85 | 14.05 | 16.55 | 0.00 | - | 1 | 2 | 73.49% |
| TSN220218C00077500 | 2021-12-30 1:50PM EST | 77.50 | 9.76 | 11.70 | 14.20 | 0.00 | - | - | 3 | 66.94% |
| TSN220218C00080000 | 2022-01-21 3:41PM EST | 80.00 | 10.35 | 10.35 | 10.65 | -3.35 | -24.45% | 6 | 48 | 41.07% |
| TSN220218C00082500 | 2022-01-21 12:37PM EST | 82.50 | 7.90 | 8.05 | 8.45 | -1.95 | -19.80% | 3 | 22 | 38.21% |
| TSN220218C00085000 | 2022-01-21 1:39PM EST | 85.00 | 6.03 | 6.10 | 6.35 | -0.53 | -8.08% | 2 | 274 | 34.99% |
| TSN220218C00087500 | 2022-01-21 3:59PM EST | 87.50 | 4.30 | 4.30 | 4.50 | -2.35 | -35.34% | 16 | 119 | 32.59% |
| TSN220218C00090000 | 2022-01-21 3:59PM EST | 90.00 | 2.82 | 2.82 | 2.99 | -0.83 | -22.74% | 94 | 460 | 30.99% |
| TSN220218C00092500 | 2022-01-21 3:58PM EST | 92.50 | 1.80 | 1.73 | 1.86 | -0.18 | -9.09% | 40 | 724 | 30.01% |
| TSN220218C00095000 | 2022-01-21 3:49PM EST | 95.00 | 1.04 | 0.98 | 1.09 | -0.06 | -5.45% | 83 | 1,427 | 29.52% |
| TSN220218C00097500 | 2022-01-21 3:04PM EST | 97.50 | 0.55 | 0.52 | 0.63 | -0.20 | -26.67% | 18 | 130 | 29.71% |
| TSN220218C00100000 | 2022-01-21 3:09PM EST | 100.00 | 0.30 | 0.28 | 0.35 | -0.03 | -9.09% | 28 | 242 | 29.98% |
| TSN220218C00105000 | 2022-01-21 2:49PM EST | 105.00 | 0.09 | 0.07 | 0.23 | -0.05 | -35.71% | 6 | 45 | 35.99% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220218P00060000 | 2022-01-06 12:37PM EST | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 68.75% |
| TSN220218P00065000 | 2022-01-21 2:39PM EST | 65.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 52 | 3 | 56.64% |
| TSN220218P00070000 | 2022-01-21 1:17PM EST | 70.00 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 4 | 24 | 51.37% |
| TSN220218P00075000 | 2022-01-21 3:52PM EST | 75.00 | 0.27 | 0.24 | 0.29 | +0.02 | +8.00% | 31 | 195 | 44.48% |
| TSN220218P00077500 | 2022-01-21 12:10PM EST | 77.50 | 0.35 | 0.34 | 0.40 | +0.06 | +20.69% | 8 | 49 | 41.16% |
| TSN220218P00080000 | 2022-01-21 3:00PM EST | 80.00 | 0.53 | 0.50 | 0.55 | +0.12 | +29.27% | 52 | 102 | 37.70% |
| TSN220218P00082500 | 2022-01-21 3:44PM EST | 82.50 | 0.80 | 0.78 | 0.85 | +0.17 | +26.98% | 41 | 101 | 35.57% |
| TSN220218P00085000 | 2022-01-21 3:59PM EST | 85.00 | 1.20 | 1.18 | 1.30 | +0.13 | +12.15% | 87 | 547 | 33.47% |
| TSN220218P00087500 | 2022-01-21 3:31PM EST | 87.50 | 2.00 | 1.85 | 2.00 | +0.34 | +20.48% | 59 | 208 | 31.84% |
| TSN220218P00090000 | 2022-01-21 3:10PM EST | 90.00 | 3.00 | 2.81 | 3.00 | +0.41 | +15.83% | 147 | 789 | 30.38% |
| TSN220218P00092500 | 2022-01-21 1:49PM EST | 92.50 | 4.40 | 4.20 | 4.40 | +0.40 | +10.00% | 32 | 234 | 29.69% |
| TSN220218P00095000 | 2022-01-21 12:14PM EST | 95.00 | 6.18 | 5.95 | 6.20 | +1.73 | +38.88% | 2 | 54 | 30.03% |
| TSN220218P00097500 | 2022-01-18 12:09AM EST | 97.50 | 5.79 | 7.95 | 8.30 | 0.00 | - | 1 | 1 | 31.30% |
© 2022 Yahoo. All rights reserved.
