Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,681.02 +95.40 (+2.66%) Dow
29,513.68 +788.17 (+2.74%) Nasdaq
10,819.25 +243.63 (+2.30%) BTC-USD
19,582.55 +393.50 (+2.05%) CMC Crypto 200
445.37 +10.02 (+2.30%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021C00060000 | 2022-10-03 9:36AM EDT | 60.00 | 6.50 | 6.70 | 7.00 | -3.50 | -35.00% | 2 | 5 | 44.29% |
| TSN221021C00065000 | 2022-10-03 12:30PM EDT | 65.00 | 2.64 | 2.70 | 2.85 | -0.33 | -11.11% | 2 | 24 | 33.79% |
| TSN221021C00067500 | 2022-10-03 1:12PM EDT | 67.50 | 1.38 | 1.30 | 1.40 | +0.08 | +6.15% | 154 | 249 | 30.57% |
| TSN221021C00070000 | 2022-10-03 1:22PM EDT | 70.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 321 | 3,163 | 28.71% |
| TSN221021C00072500 | 2022-10-03 1:45PM EDT | 72.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 34 | 784 | 28.81% |
| TSN221021C00075000 | 2022-10-03 11:15AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 3,740 | 34.38% |
| TSN221021C00077500 | 2022-10-03 10:51AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,047 | 33.99% |
| TSN221021C00080000 | 2022-10-03 1:22PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,732 | 44.53% |
| TSN221021C00082500 | 2022-09-29 11:19AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 45.12% |
| TSN221021C00085000 | 2022-09-30 10:01AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,785 | 50.39% |
| TSN221021C00087500 | 2022-10-03 11:30AM EDT | 87.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 1,973 | 50.39% |
| TSN221021C00090000 | 2022-09-29 10:51AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 463 | 76.47% |
| TSN221021C00092500 | 2022-09-26 3:54PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 495 | 90.43% |
| TSN221021C00095000 | 2022-09-19 9:49AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,935 | 25.00% |
| TSN221021C00097500 | 2022-10-03 11:30AM EDT | 97.50 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 1 | 3,100 | 80.47% |
| TSN221021C00100000 | 2022-10-03 10:03AM EDT | 100.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 5 | 766 | 87.89% |
| TSN221021C00105000 | 2022-09-30 12:26PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 50.00% |
| TSN221021C00110000 | 2022-09-30 12:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 280 | 85.16% |
| TSN221021C00115000 | 2022-09-30 12:20PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 136 | 133.30% |
| TSN221021C00120000 | 2022-04-21 2:50PM EDT | 120.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 139.55% |
| TSN221021C00125000 | 2022-07-05 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 125.59% |
| TSN221021C00130000 | 2022-03-22 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| TSN221021C00135000 | 2022-07-01 9:48AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 31 | 137.89% |
| TSN221021C00140000 | 2022-07-21 2:03PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 134.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN221021P00040000 | 2022-09-27 10:04AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 310 | 113.67% |
| TSN221021P00042500 | 2022-09-27 10:00AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.90% |
| TSN221021P00045000 | 2022-09-27 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 546 | 111.52% |
| TSN221021P00047500 | 2022-09-27 11:17AM EDT | 47.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 100 | 558 | 86.52% |
| TSN221021P00050000 | 2022-09-29 10:15AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 337 | 63.28% |
| TSN221021P00055000 | 2022-09-29 1:17PM EDT | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 68 | 50.78% |
| TSN221021P00060000 | 2022-09-30 1:25PM EDT | 60.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 1,250 | 39.11% |
| TSN221021P00062500 | 2022-10-03 1:48PM EDT | 62.50 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 32 | 23 | 33.89% |
| TSN221021P00065000 | 2022-10-03 1:39PM EDT | 65.00 | 1.16 | 1.15 | 1.25 | -0.34 | -22.67% | 46 | 3,336 | 31.79% |
| TSN221021P00067500 | 2022-10-03 11:43AM EDT | 67.50 | 2.40 | 2.25 | 2.35 | -0.15 | -5.88% | 65 | 377 | 29.47% |
| TSN221021P00070000 | 2022-10-03 1:20PM EDT | 70.00 | 3.93 | 3.80 | 4.10 | -0.57 | -12.67% | 15 | 4,847 | 29.47% |
| TSN221021P00072500 | 2022-10-03 1:20PM EDT | 72.50 | 6.10 | 6.00 | 6.30 | -0.44 | -6.73% | 13 | 796 | 31.74% |
| TSN221021P00075000 | 2022-10-03 10:14AM EDT | 75.00 | 8.70 | 8.40 | 8.60 | +0.45 | +5.45% | 3 | 6,049 | 30.66% |
| TSN221021P00077500 | 2022-09-30 1:18PM EDT | 77.50 | 11.10 | 10.90 | 11.20 | +0.02 | +0.18% | 16 | 1,325 | 43.36% |
| TSN221021P00080000 | 2022-09-29 3:59PM EDT | 80.00 | 13.15 | 13.40 | 13.70 | 0.00 | - | 3 | 102 | 50.10% |
| TSN221021P00082500 | 2022-09-29 3:44PM EDT | 82.50 | 15.50 | 15.90 | 16.20 | 0.00 | - | 2 | 96 | 56.45% |
| TSN221021P00085000 | 2022-09-29 2:29PM EDT | 85.00 | 18.50 | 18.40 | 18.70 | 0.00 | - | 1 | 1,942 | 62.50% |
| TSN221021P00087500 | 2022-09-28 3:26PM EDT | 87.50 | 18.70 | 20.90 | 21.20 | 0.00 | - | 3,900 | 3,565 | 52.73% |
| TSN221021P00090000 | 2022-09-09 3:42PM EDT | 90.00 | 14.15 | 23.30 | 23.80 | 0.00 | - | 1 | 0 | 57.03% |
| TSN221021P00092500 | 2022-07-22 3:26PM EDT | 92.50 | 11.60 | 10.90 | 11.60 | 0.00 | - | 10 | 47 | 0.00% |
| TSN221021P00095000 | 2022-06-21 3:45PM EDT | 95.00 | 12.39 | 13.10 | 13.70 | 0.00 | - | 4 | 44 | 0.00% |
| TSN221021P00097500 | 2022-05-12 10:30AM EDT | 97.50 | 12.20 | 14.20 | 14.80 | 0.00 | - | 1 | 16 | 0.00% |
| TSN221021P00100000 | 2022-07-14 1:42PM EDT | 100.00 | 19.30 | 18.30 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| TSN221021P00105000 | 2022-04-13 1:37PM EDT | 105.00 | 14.10 | 16.90 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| TSN221021P00115000 | 2022-04-25 10:31AM EDT | 115.00 | 23.20 | 26.60 | 27.00 | 0.00 | - | - | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
