Singapore markets open in 4 hours 13 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.25-0.68 (-1.12%)
At close: 04:00PM EDT
60.60 +0.35 (+0.58%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240524C000600002024-05-17 3:50PM EDT2024-05-240.900.600.75-0.33-26.83%196720.07%
TSN240531C000600002024-05-17 3:57PM EDT2024-05-310.800.750.90-0.70-46.67%265616.99%
TSN240607C000600002024-05-17 3:57PM EDT2024-06-070.900.851.00-0.35-28.00%46015.48%
TSN240614C000600002024-05-17 3:47PM EDT2024-06-141.320.801.35-0.21-13.73%74718.70%
TSN240621C000600002024-05-17 3:58PM EDT2024-06-211.201.101.25-0.53-30.64%173,50715.31%
TSN240628C000600002024-05-17 9:30AM EDT2024-06-281.761.051.60+1.76-2018.31%
TSN240719C000600002024-05-17 2:01PM EDT2024-07-192.251.651.80+0.21+10.29%586216.92%
TSN240920C000600002024-05-17 10:49AM EDT2024-09-203.603.103.30+0.10+2.86%618122.62%
TSN241018C000600002024-05-14 11:40AM EDT2024-10-183.603.503.700.00-1024623.02%
TSN241220C000600002024-05-17 2:06PM EDT2024-12-205.004.504.70+0.25+5.26%12124.82%
TSN250117C000600002024-05-15 12:56PM EDT2025-01-175.204.805.000.00-861,75624.89%
TSN250620C000600002024-05-17 9:45AM EDT2025-06-206.906.406.80+0.21+3.14%19426.72%
TSN260116C000600002024-05-17 3:36PM EDT2026-01-168.807.608.70+0.13+1.50%11,12927.83%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240524P000600002024-05-17 3:59PM EDT2024-05-240.350.300.35+0.15+75.00%8411415.09%
TSN240531P000600002024-05-16 1:37PM EDT2024-05-310.520.700.800.00-555320.31%
TSN240607P000600002024-05-17 3:59PM EDT2024-06-070.850.851.15+0.02+2.41%513422.66%
TSN240614P000600002024-05-10 10:18AM EDT2024-06-141.470.901.300.00-1021.80%
TSN240621P000600002024-05-17 11:07AM EDT2024-06-210.871.051.20+0.06+7.41%11,35918.07%
TSN240719P000600002024-05-17 3:50PM EDT2024-07-191.271.351.50-0.13-9.29%1430616.41%
TSN240920P000600002024-05-16 3:31PM EDT2024-09-202.432.652.800.00-1315720.85%
TSN241018P000600002024-05-16 3:16PM EDT2024-10-182.702.903.100.00-310120.78%
TSN241220P000600002024-05-09 11:29AM EDT2024-12-204.353.704.700.00-51726.20%
TSN250117P000600002024-05-16 3:33PM EDT2025-01-173.703.904.100.00-19,16121.58%
TSN250620P000600002024-05-15 10:04AM EDT2025-06-205.365.105.500.00-3622.52%
TSN260116P000600002024-05-16 2:57PM EDT2026-01-166.536.307.600.00-21425.08%