Singapore markets close in 2 hours
Straits Times Index
3,136.70 -0.84 (-0.03%) Nikkei
27,049.47 +178.20 (+0.66%) Hang Seng
22,439.64 +210.12 (+0.95%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,856.86 -396.21 (-1.86%) CMC Crypto 200
454.55 -7.24 (-1.57%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715C00050000 | 2022-06-16 10:20AM EDT | 50.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN220715C00055000 | 2022-06-06 10:07AM EDT | 55.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN220715C00060000 | 2022-06-01 2:11PM EDT | 60.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715C00065000 | 2022-05-04 3:16PM EDT | 65.00 | 27.50 | 21.40 | 24.40 | 0.00 | - | 1 | 0 | 134.13% |
| TSN220715C00067500 | 2022-03-04 11:15AM EDT | 67.50 | 27.10 | 23.90 | 24.50 | 0.00 | - | 10 | 10 | 194.63% |
| TSN220715C00070000 | 2022-05-20 11:11AM EDT | 70.00 | 15.40 | 12.50 | 13.70 | 0.00 | - | 1 | 6 | 0.00% |
| TSN220715C00072500 | 2022-06-27 11:01AM EDT | 72.50 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715C00075000 | 2022-06-27 12:23PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN220715C00077500 | 2022-05-23 12:31PM EDT | 77.50 | 11.00 | 6.80 | 7.20 | 0.00 | - | 3 | 7 | 0.00% |
| TSN220715C00080000 | 2022-06-24 3:16PM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN220715C00082500 | 2022-06-27 3:43PM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715C00085000 | 2022-06-27 10:52AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN220715C00087500 | 2022-06-27 3:23PM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| TSN220715C00090000 | 2022-06-27 3:49PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TSN220715C00092500 | 2022-06-27 3:55PM EDT | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSN220715C00095000 | 2022-06-27 3:49PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSN220715C00097500 | 2022-06-23 2:20PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN220715C00100000 | 2022-06-27 12:05PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN220715C00105000 | 2022-06-27 3:43PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSN220715C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN220715C00115000 | 2022-06-10 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN220715C00120000 | 2022-04-21 12:45PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 71.48% |
| TSN220715C00125000 | 2022-03-03 2:04PM EDT | 125.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 93.65% |
| TSN220715C00130000 | 2022-03-28 3:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 105.47% |
| TSN220715C00135000 | 2022-03-28 3:41PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 5 | 112.89% |
| TSN220715C00140000 | 2022-04-29 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 94.34% |
| TSN220715C00145000 | 2022-03-28 3:45PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 126.56% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220715P00037500 | 2022-05-10 11:38AM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 174.22% |
| TSN220715P00040000 | 2022-05-27 3:00PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 169.92% |
| TSN220715P00042500 | 2021-11-10 7:51AM EDT | 42.50 | 0.50 | 0.00 | 1.02 | 0.00 | - | - | 15 | 190.82% |
| TSN220715P00045000 | 2022-04-14 10:08AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 48 | 134.38% |
| TSN220715P00047500 | 2022-04-26 2:31PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 119.53% |
| TSN220715P00050000 | 2022-05-24 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TSN220715P00055000 | 2022-06-14 12:06PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| TSN220715P00060000 | 2022-06-27 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN220715P00065000 | 2022-06-27 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSN220715P00067500 | 2022-06-17 10:30AM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN220715P00070000 | 2022-06-24 2:38PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSN220715P00072500 | 2022-06-23 9:36AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN220715P00075000 | 2022-06-27 12:59PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN220715P00077500 | 2022-06-27 3:14PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSN220715P00080000 | 2022-06-27 3:14PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSN220715P00082500 | 2022-06-27 11:44AM EDT | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSN220715P00085000 | 2022-06-27 3:59PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSN220715P00087500 | 2022-06-27 2:26PM EDT | 87.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715P00090000 | 2022-06-27 3:03PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715P00092500 | 2022-06-17 1:37PM EDT | 92.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN220715P00095000 | 2022-06-17 2:40PM EDT | 95.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN220715P00097500 | 2022-05-18 2:44PM EDT | 97.50 | 13.07 | 14.20 | 14.70 | 0.00 | - | 2 | 9 | 88.11% |
| TSN220715P00100000 | 2022-06-02 1:53PM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715P00105000 | 2022-04-27 9:36AM EDT | 105.00 | 13.80 | 14.20 | 14.80 | 0.00 | - | - | 11 | 0.00% |
| TSN220715P00110000 | 2022-06-01 2:05PM EDT | 110.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN220715P00120000 | 2022-02-24 1:02PM EDT | 120.00 | 31.95 | 32.60 | 35.55 | 0.00 | - | 1 | 1 | 120.61% |
| TSN220715P00140000 | 2022-04-19 10:30AM EDT | 140.00 | 42.90 | 54.30 | 57.00 | 0.00 | - | - | 2 | 159.38% |
© 2022 Yahoo. All rights reserved.
