TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190621C000600002019-05-29 10:34AM EDT60.0017.1918.4018.800.00-10208.59%
TSN190621C000650002019-05-29 3:14PM EDT65.0011.2913.4013.800.00-10155.86%
TSN190621C000675002019-05-22 12:03PM EDT67.5014.0110.9011.300.00-55130.27%
TSN190621C000700002019-05-31 10:18AM EDT70.006.508.408.800.00-160104.88%
TSN190621C000710002019-05-29 11:28AM EDT71.006.307.407.800.00--594.73%
TSN190621C000720002019-06-04 2:03PM EDT72.007.506.406.800.00--584.57%
TSN190621C000725002019-06-20 11:00AM EDT72.505.456.006.30+0.05+0.93%42852.34%
TSN190621C000730002019-06-20 11:54AM EDT73.004.805.505.80+0.24+5.26%2774.22%
TSN190621C000740002019-06-04 2:23PM EDT74.005.604.504.800.00--763.87%
TSN190621C000750002019-06-20 1:12PM EDT75.003.653.503.80+0.75+25.86%1213253.32%
TSN190621C000755002019-06-20 11:40AM EDT75.502.503.003.30+1.20+92.31%11047.85%
TSN190621C000760002019-06-20 12:26PM EDT76.002.152.602.75+0.65+43.33%115738.09%
TSN190621C000765002019-06-20 2:51PM EDT76.502.152.102.25+1.30+152.94%711932.62%
TSN190621C000770002019-06-20 2:52PM EDT77.001.701.601.80+0.35+25.93%761,18030.66%
TSN190621C000775002019-06-20 2:55PM EDT77.501.301.201.35+0.25+23.81%552,07127.34%
TSN190621C000780002019-06-20 3:47PM EDT78.000.800.800.950.00-1041,00525.10%
TSN190621C000785002019-06-20 3:47PM EDT78.500.450.450.60-0.10-18.18%8244222.95%
TSN190621C000790002019-06-20 3:49PM EDT79.000.250.250.35-0.20-44.44%24826422.07%
TSN190621C000795002019-06-20 3:11PM EDT79.500.150.100.20-0.15-50.00%281,45222.46%
TSN190621C000800002019-06-20 3:58PM EDT80.000.080.050.10-0.12-60.00%3227,77822.27%
TSN190621C000805002019-06-20 3:58PM EDT80.500.050.000.05-0.05-50.00%1727722.85%
TSN190621C000810002019-06-20 12:14PM EDT81.000.050.000.100.00-472532.42%
TSN190621C000815002019-06-18 1:25PM EDT81.500.080.000.050.00-1717631.45%
TSN190621C000820002019-06-18 9:44AM EDT82.000.100.000.050.00-32,39735.55%
TSN190621C000825002019-06-18 12:41PM EDT82.500.020.000.100.00-21,86146.29%
TSN190621C000830002019-06-20 12:14PM EDT83.000.020.000.05-0.03-60.00%149643.36%
TSN190621C000835002019-06-17 3:14PM EDT83.500.050.000.050.00-2746447.27%
TSN190621C000840002019-06-19 1:58PM EDT84.000.050.000.050.00-12,06051.17%
TSN190621C000850002019-06-17 1:06PM EDT85.000.100.000.050.00-332,59951.95%
TSN190621C000860002019-06-20 9:47AM EDT86.000.020.050.05-0.08-80.00%11,51265.63%
TSN190621C000865002019-06-13 9:38AM EDT86.500.500.050.050.00-3368.75%
TSN190621C000870002019-06-17 9:52AM EDT87.000.050.000.050.00-11564.84%
TSN190621C000875002019-06-13 10:19AM EDT87.500.100.000.050.00-241,58667.97%
TSN190621C000880002019-06-14 3:29PM EDT88.000.100.000.050.00-55371.09%
TSN190621C000900002019-06-13 10:06AM EDT90.000.100.000.050.00-162882.81%
TSN190621C000950002019-06-14 9:35AM EDT95.000.050.000.050.00-1273110.94%
TSN190621C001050002019-06-18 10:42AM EDT105.000.02-0.050.00-55174.22%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190621P000600002019-06-07 11:10AM EDT60.000.08-0.050.00-22170.31%
TSN190621P000650002019-05-31 12:40PM EDT65.000.250.000.050.00-115114.06%
TSN190621P000675002019-05-30 1:09PM EDT67.500.150.100.050.00-115111.33%
TSN190621P000700002019-06-17 11:56AM EDT70.000.040.150.050.00-103693.75%
TSN190621P000710002019-06-05 2:32PM EDT71.000.130.000.050.00-1666.41%
TSN190621P000720002019-06-18 1:30PM EDT72.000.050.000.050.00-82258.59%
TSN190621P000725002019-06-19 12:14PM EDT72.500.090.000.050.00-30029754.69%
TSN190621P000730002019-06-19 11:52AM EDT73.000.150.000.100.00-202857.03%
TSN190621P000740002019-06-19 3:35PM EDT74.000.080.000.100.00-13670555.86%
TSN190621P000750002019-06-20 12:57PM EDT75.000.050.000.15-0.25-83.33%12,83251.37%
TSN190621P000755002019-06-20 11:04AM EDT75.500.070.000.15-0.12-63.16%61,08146.09%
TSN190621P000760002019-06-20 10:18AM EDT76.000.150.050.10-0.15-50.00%6078736.13%
TSN190621P000765002019-06-20 1:24PM EDT76.500.050.000.10-0.60-92.31%2511,13630.96%
TSN190621P000770002019-06-20 11:23AM EDT77.000.300.000.15-0.35-53.85%921,62029.30%
TSN190621P000775002019-06-20 11:35AM EDT77.500.450.100.20-0.27-37.50%721,35726.17%
TSN190621P000780002019-06-20 12:30PM EDT78.000.450.200.30-1.17-72.22%2331424.22%
TSN190621P000785002019-06-20 2:47PM EDT78.500.460.350.50-0.84-64.62%1326724.22%
TSN190621P000790002019-06-20 3:59PM EDT79.000.650.600.75-2.35-78.33%14244823.44%
TSN190621P000795002019-06-18 3:56PM EDT79.502.470.901.100.00-10316724.02%
TSN190621P000800002019-06-20 12:57PM EDT80.001.751.351.50-1.78-50.42%141,07324.41%
TSN190621P000805002019-06-18 2:35PM EDT80.503.281.802.000.00-633829.88%
TSN190621P000810002019-06-18 9:49AM EDT81.003.102.252.500.00-314735.06%
TSN190621P000815002019-06-20 2:33PM EDT81.503.052.753.10-0.95-23.75%17147.85%
TSN190621P000820002019-06-19 10:40AM EDT82.005.903.203.500.00-2030744.73%
TSN190621P000825002019-06-18 3:44PM EDT82.505.343.704.400.00-321854.00%
TSN190621P000830002019-06-17 3:43PM EDT83.004.784.204.900.00-934058.79%
TSN190621P000835002019-06-17 12:12AM EDT83.501.954.705.100.00--167.87%
TSN190621P000840002019-06-14 9:59AM EDT84.005.225.206.000.00-111472.46%
TSN190621P000850002019-06-20 9:30AM EDT85.007.206.206.60+1.57+27.89%1153.52%
TSN190621P000880002019-06-17 12:12AM EDT88.005.409.209.600.00--572.66%
TSN190621P000885002019-06-17 12:12AM EDT88.505.609.7010.100.00--2075.78%
TSN190621P000900002019-05-21 9:32AM EDT90.008.7011.4012.200.00-20143.36%