Singapore markets close in 2 hours

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.81+0.01 (+0.01%)
At close: 04:00PM EDT
86.02 +0.21 (+0.24%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN220715C000500002022-06-16 10:20AM EDT50.0031.990.000.000.00--00.00%
TSN220715C000550002022-06-06 10:07AM EDT55.0033.500.000.000.00-300.00%
TSN220715C000600002022-06-01 2:11PM EDT60.0028.600.000.000.00-200.00%
TSN220715C000650002022-05-04 3:16PM EDT65.0027.5021.4024.400.00-10134.13%
TSN220715C000675002022-03-04 11:15AM EDT67.5027.1023.9024.500.00-1010194.63%
TSN220715C000700002022-05-20 11:11AM EDT70.0015.4012.5013.700.00-160.00%
TSN220715C000725002022-06-27 11:01AM EDT72.5013.380.000.000.00-200.00%
TSN220715C000750002022-06-27 12:23PM EDT75.0011.100.000.000.00-100.00%
TSN220715C000775002022-05-23 12:31PM EDT77.5011.006.807.200.00-370.00%
TSN220715C000800002022-06-24 3:16PM EDT80.006.600.000.000.00-100.00%
TSN220715C000825002022-06-27 3:43PM EDT82.504.100.000.000.00-200.00%
TSN220715C000850002022-06-27 10:52AM EDT85.002.550.000.000.00-300.00%
TSN220715C000875002022-06-27 3:23PM EDT87.501.050.000.000.00-6303.13%
TSN220715C000900002022-06-27 3:49PM EDT90.000.450.000.000.00-4306.25%
TSN220715C000925002022-06-27 3:55PM EDT92.500.130.000.000.00-1006.25%
TSN220715C000950002022-06-27 3:49PM EDT95.000.070.000.000.00-5012.50%
TSN220715C000975002022-06-23 2:20PM EDT97.500.050.000.000.00-1012.50%
TSN220715C001000002022-06-27 12:05PM EDT100.000.050.000.000.00-1012.50%
TSN220715C001050002022-06-27 3:43PM EDT105.000.050.000.000.00-7025.00%
TSN220715C001100002022-06-24 3:59PM EDT110.000.050.000.000.00-1025.00%
TSN220715C001150002022-06-10 11:11AM EDT115.000.010.000.000.00-1025.00%
TSN220715C001200002022-04-21 12:45PM EDT120.000.250.000.200.00-3371.48%
TSN220715C001250002022-03-03 2:04PM EDT125.000.540.050.550.00-1593.65%
TSN220715C001300002022-03-28 3:43PM EDT130.000.100.000.750.00-317105.47%
TSN220715C001350002022-03-28 3:41PM EDT135.000.080.000.750.00--5112.89%
TSN220715C001400002022-04-29 10:13AM EDT140.000.250.000.150.00-1694.34%
TSN220715C001450002022-03-28 3:45PM EDT145.000.040.000.750.00-1528126.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN220715P000375002022-05-10 11:38AM EDT37.500.050.000.250.00-1117174.22%
TSN220715P000400002022-05-27 3:00PM EDT40.000.050.000.350.00-172169.92%
TSN220715P000425002021-11-10 7:51AM EDT42.500.500.001.020.00--15190.82%
TSN220715P000450002022-04-14 10:08AM EDT45.000.150.000.200.00-1348134.38%
TSN220715P000475002022-04-26 2:31PM EDT47.500.200.000.150.00-510119.53%
TSN220715P000500002022-05-24 10:54AM EDT50.000.050.000.000.00-12150.00%
TSN220715P000550002022-06-14 12:06PM EDT55.000.050.000.000.00-500050.00%
TSN220715P000600002022-06-27 11:18AM EDT60.000.050.000.000.00-1025.00%
TSN220715P000650002022-06-27 9:30AM EDT65.000.010.000.000.00-4025.00%
TSN220715P000675002022-06-17 10:30AM EDT67.500.250.000.000.00-1025.00%
TSN220715P000700002022-06-24 2:38PM EDT70.000.100.000.000.00-6025.00%
TSN220715P000725002022-06-23 9:36AM EDT72.500.150.000.000.00-2012.50%
TSN220715P000750002022-06-27 12:59PM EDT75.000.150.000.000.00-1012.50%
TSN220715P000775002022-06-27 3:14PM EDT77.500.250.000.000.00-9012.50%
TSN220715P000800002022-06-27 3:14PM EDT80.000.450.000.000.00-1806.25%
TSN220715P000825002022-06-27 11:44AM EDT82.500.800.000.000.00-2906.25%
TSN220715P000850002022-06-27 3:59PM EDT85.001.550.000.000.00-1701.56%
TSN220715P000875002022-06-27 2:26PM EDT87.503.030.000.000.00-200.00%
TSN220715P000900002022-06-27 3:03PM EDT90.005.000.000.000.00-200.00%
TSN220715P000925002022-06-17 1:37PM EDT92.5010.140.000.000.00-100.00%
TSN220715P000950002022-06-17 2:40PM EDT95.0011.780.000.000.00-400.00%
TSN220715P000975002022-05-18 2:44PM EDT97.5013.0714.2014.700.00-2988.11%
TSN220715P001000002022-06-02 1:53PM EDT100.0012.700.000.000.00-200.00%
TSN220715P001050002022-04-27 9:36AM EDT105.0013.8014.2014.800.00--110.00%
TSN220715P001100002022-06-01 2:05PM EDT110.0021.600.000.000.00-200.00%
TSN220715P001200002022-02-24 1:02PM EDT120.0031.9532.6035.550.00-11120.61%
TSN220715P001400002022-04-19 10:30AM EDT140.0042.9054.3057.000.00--2159.38%