Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.93-0.53 (-0.59%)
At close: 04:00PM EST
89.36 -0.57 (-0.63%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN220218C000750002022-01-04 1:12PM EST75.0014.8514.0516.550.00-1273.49%
TSN220218C000775002021-12-30 1:50PM EST77.509.7611.7014.200.00--366.94%
TSN220218C000800002022-01-21 3:41PM EST80.0010.3510.3510.65-3.35-24.45%64841.07%
TSN220218C000825002022-01-21 12:37PM EST82.507.908.058.45-1.95-19.80%32238.21%
TSN220218C000850002022-01-21 1:39PM EST85.006.036.106.35-0.53-8.08%227434.99%
TSN220218C000875002022-01-21 3:59PM EST87.504.304.304.50-2.35-35.34%1611932.59%
TSN220218C000900002022-01-21 3:59PM EST90.002.822.822.99-0.83-22.74%9446030.99%
TSN220218C000925002022-01-21 3:58PM EST92.501.801.731.86-0.18-9.09%4072430.01%
TSN220218C000950002022-01-21 3:49PM EST95.001.040.981.09-0.06-5.45%831,42729.52%
TSN220218C000975002022-01-21 3:04PM EST97.500.550.520.63-0.20-26.67%1813029.71%
TSN220218C001000002022-01-21 3:09PM EST100.000.300.280.35-0.03-9.09%2824229.98%
TSN220218C001050002022-01-21 2:49PM EST105.000.090.070.23-0.05-35.71%64535.99%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN220218P000600002022-01-06 12:37PM EST60.000.110.000.150.00-1268.75%
TSN220218P000650002022-01-21 2:39PM EST65.000.060.030.12+0.01+20.00%52356.64%
TSN220218P000700002022-01-21 1:17PM EST70.000.110.100.16-0.05-31.25%42451.37%
TSN220218P000750002022-01-21 3:52PM EST75.000.270.240.29+0.02+8.00%3119544.48%
TSN220218P000775002022-01-21 12:10PM EST77.500.350.340.40+0.06+20.69%84941.16%
TSN220218P000800002022-01-21 3:00PM EST80.000.530.500.55+0.12+29.27%5210237.70%
TSN220218P000825002022-01-21 3:44PM EST82.500.800.780.85+0.17+26.98%4110135.57%
TSN220218P000850002022-01-21 3:59PM EST85.001.201.181.30+0.13+12.15%8754733.47%
TSN220218P000875002022-01-21 3:31PM EST87.502.001.852.00+0.34+20.48%5920831.84%
TSN220218P000900002022-01-21 3:10PM EST90.003.002.813.00+0.41+15.83%14778930.38%
TSN220218P000925002022-01-21 1:49PM EST92.504.404.204.40+0.40+10.00%3223429.69%
TSN220218P000950002022-01-21 12:14PM EST95.006.185.956.20+1.73+38.88%25430.03%
TSN220218P000975002022-01-18 12:09AM EST97.505.797.958.300.00-1131.30%