Singapore markets close in 7 hours 12 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.62-0.50 (-0.98%)
At close: 04:00PM EDT
50.80 +0.18 (+0.36%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230929C000550002023-09-22 2:14PM EDT2023-09-290.050.000.050.00-311847.27%
TSN231006C000550002023-09-25 10:33AM EDT2023-10-060.050.000.05-0.05-50.00%213928.52%
TSN231013C000550002023-09-25 11:02AM EDT2023-10-130.110.050.15-0.09-45.00%76028.61%
TSN231020C000550002023-09-25 3:41PM EDT2023-10-200.130.150.20-0.07-35.00%425,04926.27%
TSN231027C000550002023-09-25 12:15PM EDT2023-10-270.190.200.30-0.16-45.71%65726.27%
TSN231103C000550002023-09-21 12:59PM EDT2023-11-030.940.250.400.00--626.22%
TSN231117C000550002023-09-25 3:24PM EDT2023-11-170.850.850.95-0.30-26.09%7294032.01%
TSN240119C000550002023-09-25 1:42PM EDT2024-01-191.401.401.50-0.25-15.15%1194,48627.22%
TSN240419C000550002023-09-25 10:17AM EDT2024-04-192.552.452.60-0.30-10.53%1038328.11%
TSN240621C000550002023-09-25 10:58AM EDT2024-06-213.203.103.40-0.80-20.00%752729.36%
TSN250117C000550002023-09-25 10:06AM EDT2025-01-175.104.905.10-0.60-10.53%184429.43%
TSN260116C000550002023-09-22 9:41AM EDT2026-01-167.665.307.500.00-2430.01%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230929P000550002023-09-25 3:10PM EDT2023-09-294.564.304.50+0.56+14.00%58357.23%
TSN231006P000550002023-09-18 3:34PM EDT2023-10-061.604.304.500.00-509834.57%
TSN231013P000550002023-09-15 2:28PM EDT2023-10-131.254.304.500.00-2726.95%
TSN231020P000550002023-09-25 2:57PM EDT2023-10-204.644.304.60+0.67+16.88%195,07227.00%
TSN231117P000550002023-09-25 2:12PM EDT2023-11-174.914.505.00+0.51+11.59%14826.59%
TSN240119P000550002023-09-25 2:57PM EDT2024-01-195.545.405.60+0.84+17.87%511,82124.45%
TSN240419P000550002023-09-21 3:47PM EDT2024-04-194.806.106.400.00-37124.12%
TSN240621P000550002023-09-25 11:19AM EDT2024-06-216.806.606.80+1.40+25.93%251423.56%
TSN250117P000550002023-09-22 11:48AM EDT2025-01-177.507.708.100.00-16,49023.46%
TSN260116P000550002023-09-14 12:48PM EDT2026-01-167.407.6010.400.00--225.23%