TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230609C000500002023-06-06 2:15PM EDT50.000.560.000.000.00-800.00%
TSN230609C000505002023-06-06 3:58PM EDT50.500.450.000.000.00-3000.78%
TSN230609C000510002023-06-06 1:26PM EDT51.000.180.000.000.00-1203.13%
TSN230609C000515002023-06-06 3:54PM EDT51.500.120.000.000.00-29306.25%
TSN230609C000520002023-06-06 3:33PM EDT52.000.060.000.000.00-7012.50%
TSN230609C000525002023-06-06 11:23AM EDT52.500.050.000.000.00-1012.50%
TSN230609C000530002023-06-05 12:09PM EDT53.000.050.000.000.00-4012.50%
TSN230609C000535002023-06-02 12:24PM EDT53.500.150.000.000.00-129012.50%
TSN230609C000540002023-06-05 9:59AM EDT54.000.050.000.000.00-55025.00%
TSN230609C000545002023-05-31 9:45AM EDT54.500.100.000.000.00--025.00%
TSN230609C000550002023-06-01 12:14PM EDT55.000.040.000.000.00-1025.00%
TSN230609C000560002023-06-05 11:24AM EDT56.000.050.000.000.00-10025.00%
TSN230609C000640002023-06-02 11:28AM EDT64.000.010.000.000.00-1050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230609P000475002023-05-26 3:59PM EDT47.500.110.000.000.00-1012.50%
TSN230609P000480002023-06-05 12:26PM EDT48.000.030.000.000.00-3012.50%
TSN230609P000485002023-05-31 2:07PM EDT48.500.200.000.000.00--012.50%
TSN230609P000490002023-06-06 3:17PM EDT49.000.080.000.000.00-1012.50%
TSN230609P000495002023-06-06 3:24PM EDT49.500.150.000.000.00-506.25%
TSN230609P000500002023-06-06 3:19PM EDT50.000.300.000.000.00-5403.13%
TSN230609P000505002023-06-06 3:46PM EDT50.500.450.000.000.00-1300.00%
TSN230609P000510002023-06-06 10:02AM EDT51.000.900.000.000.00-200.00%
TSN230609P000515002023-06-06 3:47PM EDT51.501.150.000.000.00-200.00%
TSN230609P000520002023-05-30 2:54PM EDT52.000.900.000.000.00--00.00%
TSN230609P000530002023-06-05 1:20PM EDT53.002.450.000.000.00-2000.00%
TSN230609P000535002023-05-31 1:35PM EDT53.502.750.000.000.00--00.00%