Singapore markets close in 5 hours

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.61+0.66 (+1.10%)
At close: 04:00PM EDT
60.61 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240426C000500002024-04-08 1:59PM EDT2024-04-269.548.8011.900.00-11211.52%
TSN240510C000500002024-04-15 3:58PM EDT2024-05-108.539.4012.700.00--269.82%
TSN240517C000500002024-04-08 9:57AM EDT2024-05-179.689.1011.200.00-2664.55%
TSN240621C000500002024-04-18 3:17PM EDT2024-06-219.4611.0013.000.00-61,24756.23%
TSN240719C000500002024-04-19 9:38AM EDT2024-07-199.6011.1011.400.00-51,44637.77%
TSN240920C000500002024-04-19 9:58AM EDT2024-09-2010.6011.7011.900.00-927634.40%
TSN241018C000500002024-03-14 10:07AM EDT2024-10-188.707.8011.000.00-8821.39%
TSN241220C000500002024-03-15 3:10PM EDT2024-12-209.189.6011.100.00-51619.61%
TSN250117C000500002024-04-22 2:49PM EDT2025-01-1713.0012.6012.90+2.32+21.72%23,63932.89%
TSN260116C000500002024-04-16 10:00AM EDT2026-01-1614.1014.6015.500.00-6840232.10%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240426P000500002024-03-20 9:33AM EDT2024-04-260.100.000.000.00-35650.00%
TSN240503P000500002024-04-08 2:46PM EDT2024-05-030.110.001.250.00--199.12%
TSN240510P000500002024-04-09 2:17PM EDT2024-05-100.100.000.150.00-1553.91%
TSN240517P000500002024-04-22 1:56PM EDT2024-05-170.130.050.15-0.02-13.33%42,16045.70%
TSN240524P000500002024-04-12 11:23AM EDT2024-05-240.150.050.20-0.12-44.44%101242.97%
TSN240621P000500002024-04-19 12:26PM EDT2024-06-210.250.200.30-0.10-28.57%881534.57%
TSN240719P000500002024-04-18 9:39AM EDT2024-07-190.550.300.400.00-526830.76%
TSN240920P000500002024-04-22 3:57PM EDT2024-09-200.800.750.85-0.30-27.27%58029.57%
TSN241018P000500002024-04-19 2:29PM EDT2024-10-181.050.901.000.00-103428.75%
TSN241220P000500002024-04-11 12:45PM EDT2024-12-201.601.351.500.00-3728.88%
TSN250117P000500002024-04-22 2:34PM EDT2025-01-171.501.401.60-0.50-25.00%209,32128.09%
TSN260116P000500002024-04-11 3:30PM EDT2026-01-163.483.303.70-0.32-8.42%311427.41%