Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.20+1.36 (+2.90%)
At close: 04:00PM EST
48.24 +0.04 (+0.08%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN231208C000350002023-11-13 10:40AM EST35.0013.0012.3014.600.00--0153.13%
TSN231208C000370002023-11-13 11:03AM EST37.0010.0010.6011.700.00--0157.42%
TSN231208C000400002023-11-07 1:12PM EST40.007.407.908.400.00--594.53%
TSN231208C000430002023-11-09 3:29PM EST43.004.205.205.400.00--054.69%
TSN231208C000450002023-11-29 1:57PM EST45.003.103.203.40+0.80+34.78%10045.12%
TSN231208C000460002023-11-30 9:48AM EST46.001.052.252.400.00-6634.77%
TSN231208C000470002023-12-01 10:01AM EST47.001.411.401.50+0.91+182.00%1011428.61%
TSN231208C000480002023-12-01 3:52PM EST48.000.740.700.80+0.48+184.62%1159926.17%
TSN231208C000490002023-12-01 3:59PM EST49.000.250.250.35+0.15+150.00%914425.20%
TSN231208C000500002023-12-01 2:17PM EST50.000.110.050.15+0.06+120.00%3625726.47%
TSN231208C000510002023-11-28 3:26PM EST51.000.050.000.100.00-511931.54%
TSN231208C000520002023-11-21 2:18PM EST52.000.050.000.050.00-24633.59%
TSN231208C000530002023-11-27 10:40AM EST53.000.020.000.050.00-26040.04%
TSN231208C000540002023-11-17 1:34PM EST54.000.010.000.100.00-14853.13%
TSN231208C000550002023-11-14 11:30AM EST55.000.040.000.100.00-1152.34%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN231208P000370002023-11-10 3:09PM EST37.000.120.000.400.00--10125.00%
TSN231208P000380002023-11-10 3:12PM EST38.000.160.000.400.00--317114.65%
TSN231208P000400002023-11-14 1:46PM EST40.000.050.000.050.00-133864.06%
TSN231208P000410002023-11-13 1:36PM EST41.000.230.000.050.00-7556.64%
TSN231208P000420002023-11-28 10:25AM EST42.000.050.000.050.00-13155.47%
TSN231208P000430002023-11-22 2:36PM EST43.000.080.000.050.00-1447.46%
TSN231208P000440002023-11-29 1:34PM EST44.000.050.000.050.00-18439.45%
TSN231208P000450002023-12-01 9:49AM EST45.000.070.000.05-0.03-30.00%4066131.45%
TSN231208P000460002023-11-30 3:35PM EST46.000.050.050.10-0.30-85.71%116027.93%
TSN231208P000470002023-12-01 3:50PM EST47.000.210.150.25-0.54-72.00%14014526.27%
TSN231208P000480002023-12-01 3:54PM EST48.000.500.450.50-0.38-43.18%492522.36%
TSN231208P000490002023-11-16 3:08PM EST49.001.501.001.100.00--423.05%
TSN231208P000500002023-11-28 2:45PM EST50.002.551.801.950.00-2026.47%