Singapore markets close in 4 hours 6 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.130.00 (0.00%)
At close: 04:00PM EST
65.74 +0.61 (+0.94%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230217C000450002023-01-20 11:48AM EST45.0019.2519.9020.500.00-1188.67%
TSN230217C000500002023-01-12 3:12PM EST50.0015.6015.0015.400.00-4266.02%
TSN230217C000525002023-01-05 11:07AM EST52.5012.5012.6012.900.00-1161.13%
TSN230217C000550002023-01-13 9:30AM EST55.0010.2010.1010.500.00-11053.71%
TSN230217C000575002023-01-31 10:13AM EST57.507.027.708.200.00-4859.28%
TSN230217C000600002023-02-02 2:09PM EST60.005.905.505.800.00-143647.80%
TSN230217C000625002023-02-01 3:18PM EST62.503.923.603.800.00-654143.51%
TSN230217C000650002023-02-02 3:58PM EST65.002.052.052.20-0.35-14.58%6931,43740.58%
TSN230217C000675002023-02-02 3:58PM EST67.501.000.951.10-0.25-20.00%4291,21038.67%
TSN230217C000700002023-02-02 3:03PM EST70.000.500.400.500.00-2681,18538.33%
TSN230217C000725002023-02-02 3:16PM EST72.500.180.150.20-0.02-10.00%2750338.09%
TSN230217C000750002023-02-02 1:16PM EST75.000.050.000.150.00-28643.95%
TSN230217C000800002023-02-02 12:34PM EST80.000.040.000.00-0.01-20.00%11225.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230217P000375002022-12-16 1:10PM EST37.500.100.000.150.00-11127.73%
TSN230217P000400002023-01-06 9:30AM EST40.000.050.000.100.00-2025107.81%
TSN230217P000425002023-01-06 11:42AM EST42.500.080.000.100.00-1795.70%
TSN230217P000450002023-01-24 1:41PM EST45.000.050.000.100.00-1284.38%
TSN230217P000475002023-01-31 10:14AM EST47.500.050.000.350.00-11690.23%
TSN230217P000500002023-02-01 12:31PM EST50.000.050.000.200.00-68770.31%
TSN230217P000525002023-02-02 11:07AM EST52.500.090.000.40-0.01-10.00%45867.77%
TSN230217P000550002023-02-01 3:59PM EST55.000.150.100.200.00-639652.34%
TSN230217P000575002023-02-02 3:39PM EST57.500.250.200.30-0.03-10.71%1145548.83%
TSN230217P000600002023-02-02 3:47PM EST60.000.500.450.550.00-2734,46044.34%
TSN230217P000625002023-02-02 3:54PM EST62.501.040.951.05-0.06-5.45%2471,35740.87%
TSN230217P000650002023-02-02 3:59PM EST65.001.901.851.95+0.02+1.06%4412,53738.28%
TSN230217P000675002023-02-02 3:58PM EST67.503.403.303.500.00-10435539.31%
TSN230217P000700002023-02-02 3:58PM EST70.005.345.105.40+0.35+7.01%41939.16%
TSN230217P000725002023-01-12 3:43PM EST72.507.607.307.700.00--343.56%
TSN230217P000750002022-12-19 3:12PM EST75.0014.2910.9011.400.00--082.08%