Singapore markets open in 2 hours 17 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.62+0.37 (+0.61%)
At close: 04:00PM EDT
60.89 +0.27 (+0.45%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240524C000500002024-04-29 11:03AM EDT50.0011.058.5012.600.00--2226.37%
TSN240524C000520002024-05-07 1:29PM EDT52.007.006.5010.600.00--1198.24%
TSN240524C000530002024-04-26 11:17AM EDT53.008.076.009.500.00-1174.22%
TSN240524C000540002024-04-05 1:47PM EDT54.006.176.2010.500.00-88158.98%
TSN240524C000550002024-05-17 1:35PM EDT55.006.103.607.600.00-17156.15%
TSN240524C000560002024-05-07 3:57PM EDT56.003.202.906.600.00-1660141.89%
TSN240524C000570002024-05-14 11:24AM EDT57.003.041.755.600.00-2646127.44%
TSN240524C000580002024-05-17 3:26PM EDT58.002.932.204.600.00-118364.80%
TSN240524C000590002024-05-20 2:47PM EDT59.001.651.152.35-0.47-22.17%37149.90%
TSN240524C000600002024-05-20 1:52PM EDT60.000.800.800.95-0.10-11.11%297620.90%
TSN240524C000610002024-05-20 3:19PM EDT61.000.300.250.35-0.10-25.00%247118.26%
TSN240524C000620002024-05-20 3:36PM EDT62.000.050.050.10-0.05-50.00%2015818.36%
TSN240524C000630002024-05-09 9:32AM EDT63.000.050.000.050.00-12022.27%
TSN240524C000640002024-05-17 9:30AM EDT64.000.050.000.100.00-13434.18%
TSN240524C000650002024-05-10 9:45AM EDT65.000.050.000.050.00-12635.55%
TSN240524C000660002024-05-03 3:37PM EDT66.000.580.000.250.00-302950.39%
TSN240524C000670002024-05-01 2:11PM EDT67.000.250.000.250.00-232657.03%
TSN240524C000680002024-05-06 9:30AM EDT68.000.100.001.850.00-11114.16%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240524P000500002024-04-22 11:18AM EDT50.000.150.000.250.00-101298.44%
TSN240524P000510002024-05-01 1:31PM EDT51.000.120.002.100.00-11162.89%
TSN240524P000520002024-05-06 2:21PM EDT52.000.060.000.100.00-3468.75%
TSN240524P000530002024-05-07 9:49AM EDT53.000.030.000.250.00-7173.63%
TSN240524P000540002024-05-13 10:21AM EDT54.000.050.000.050.00-101454.30%
TSN240524P000550002024-05-13 10:32AM EDT55.000.050.000.050.00-57147.27%
TSN240524P000560002024-05-07 1:32PM EDT56.000.150.000.100.00-119546.29%
TSN240524P000570002024-05-16 1:20PM EDT57.000.050.000.100.00-14538.09%
TSN240524P000580002024-05-20 10:35AM EDT58.000.040.000.05-0.13-76.47%103425.00%
TSN240524P000590002024-05-20 12:32PM EDT59.000.090.000.10+0.02+28.57%617521.00%
TSN240524P000600002024-05-20 2:11PM EDT60.000.270.150.25-0.08-22.86%2619617.77%
TSN240524P000610002024-05-20 2:51PM EDT61.000.650.550.70-0.05-7.14%34817.14%
TSN240524P000620002024-05-06 12:34PM EDT62.004.600.901.500.00-261019.53%
TSN240524P000640002024-05-03 3:15PM EDT64.003.352.054.900.00-1199.80%
TSN240524P000710002024-04-08 11:41AM EDT71.0011.909.8013.400.00--0153.22%