Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.75-0.01 (-0.02%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN210122C00055000 | 2020-12-16 3:59PM EST | 55.00 | 10.60 | 7.45 | 11.25 | 0.00 | - | 5 | 7 | 149.02% |
| TSN210122C00060500 | 2021-01-08 12:03PM EST | 60.50 | 3.95 | 3.75 | 6.50 | 0.00 | - | 1 | 0 | 70.31% |
| TSN210122C00061000 | 2020-12-31 3:31PM EST | 61.00 | 3.50 | 2.00 | 5.65 | 0.00 | - | 4 | 4 | 99.61% |
| TSN210122C00061500 | 2021-01-15 12:03PM EST | 61.50 | 3.46 | 3.30 | 3.50 | -0.19 | -5.21% | 10 | 3 | 36.23% |
| TSN210122C00062000 | 2021-01-15 12:40PM EST | 62.00 | 3.21 | 2.81 | 3.05 | +0.50 | +18.45% | 45 | 76 | 34.52% |
| TSN210122C00062500 | 2021-01-11 3:37PM EST | 62.50 | 1.97 | 2.43 | 2.75 | -0.38 | -16.17% | 2 | 11 | 37.94% |
| TSN210122C00063000 | 2021-01-13 2:18PM EST | 63.00 | 1.60 | 2.02 | 2.18 | -0.35 | -17.95% | 2 | 29 | 30.86% |
| TSN210122C00063500 | 2021-01-14 1:58PM EST | 63.50 | 1.27 | 1.63 | 1.77 | -0.64 | -33.51% | 1 | 26 | 28.96% |
| TSN210122C00064000 | 2021-01-15 3:53PM EST | 64.00 | 1.38 | 1.33 | 1.40 | -0.23 | -14.29% | 50 | 104 | 27.54% |
| TSN210122C00064500 | 2021-01-15 3:40PM EST | 64.50 | 1.03 | 1.02 | 1.09 | -0.17 | -14.17% | 14 | 231 | 26.86% |
| TSN210122C00065000 | 2021-01-15 3:53PM EST | 65.00 | 0.77 | 0.77 | 0.82 | -0.21 | -21.43% | 316 | 338 | 26.22% |
| TSN210122C00065500 | 2021-01-15 11:55AM EST | 65.50 | 0.56 | 0.56 | 0.61 | -0.27 | -32.53% | 5 | 85 | 26.07% |
| TSN210122C00066000 | 2021-01-15 3:26PM EST | 66.00 | 0.49 | 0.41 | 0.44 | -0.15 | -23.44% | 62 | 122 | 25.88% |
| TSN210122C00066500 | 2021-01-15 3:06PM EST | 66.50 | 0.33 | 0.28 | 0.32 | -0.16 | -32.65% | 22 | 92 | 26.17% |
| TSN210122C00067000 | 2021-01-15 3:18PM EST | 67.00 | 0.25 | 0.19 | 0.25 | -0.10 | -28.57% | 13 | 61 | 27.34% |
| TSN210122C00067500 | 2021-01-15 12:58PM EST | 67.50 | 0.22 | 0.13 | 0.18 | -0.07 | -24.14% | 1 | 14 | 27.74% |
| TSN210122C00068000 | 2021-01-15 3:34PM EST | 68.00 | 0.11 | 0.09 | 0.13 | -0.09 | -45.00% | 3 | 66 | 28.22% |
| TSN210122C00068500 | 2021-01-15 11:09AM EST | 68.50 | 0.12 | 0.06 | 0.11 | -0.17 | -58.62% | 1 | 27 | 29.88% |
| TSN210122C00069000 | 2021-01-14 12:14PM EST | 69.00 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 17 | 60 | 31.25% |
| TSN210122C00069500 | 2021-01-08 9:37AM EST | 69.50 | 0.15 | 0.04 | 0.13 | 0.00 | - | 3 | 12 | 36.91% |
| TSN210122C00070000 | 2021-01-15 1:06PM EST | 70.00 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 12 | 334 | 38.09% |
| TSN210122C00070500 | 2021-01-14 3:09PM EST | 70.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 2 | 14 | 41.60% |
| TSN210122C00071000 | 2021-01-06 2:17PM EST | 71.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 8 | 45.02% |
| TSN210122C00071500 | 2020-12-18 11:08AM EST | 71.50 | 0.62 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 46.68% |
| TSN210122C00072000 | 2021-01-07 2:07PM EST | 72.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 48.44% |
| TSN210122C00072500 | 2020-12-21 9:47AM EST | 72.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.81% |
| TSN210122C00073000 | 2020-12-21 10:38AM EST | 73.00 | 0.26 | 0.00 | 0.11 | 0.00 | - | 4 | 9 | 53.13% |
| TSN210122C00073500 | 2020-12-21 12:10PM EST | 73.50 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 54.49% |
| TSN210122C00075000 | 2021-01-11 2:18PM EST | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 35 | 46 | 53.52% |
| TSN210122C00080000 | 2020-12-15 9:47AM EST | 80.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 6 | 60 | 75.39% |
| TSN210122C00085000 | 2020-12-07 2:10PM EST | 85.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | - | 22 | 106.64% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN210122P00050000 | 2020-12-22 3:25PM EST | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.09% |
| TSN210122P00055000 | 2020-12-31 11:41AM EST | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 60.94% |
| TSN210122P00057000 | 2021-01-04 2:35PM EST | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN210122P00057500 | 2021-01-05 10:28AM EST | 57.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN210122P00058500 | 2021-01-12 11:01AM EST | 58.50 | 0.12 | 0.01 | 0.08 | 0.00 | - | 5 | 81 | 44.53% |
| TSN210122P00059500 | 2021-01-12 11:43AM EST | 59.50 | 0.12 | 0.03 | 0.11 | 0.00 | - | 1 | 17 | 41.41% |
| TSN210122P00060000 | 2021-01-15 2:55PM EST | 60.00 | 0.05 | 0.04 | 0.10 | -0.14 | -73.68% | 2 | 207 | 37.31% |
| TSN210122P00060500 | 2021-01-11 3:26PM EST | 60.50 | 0.21 | 0.07 | 0.12 | 0.00 | - | 10 | 96 | 35.74% |
| TSN210122P00061000 | 2021-01-14 12:15PM EST | 61.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 1 | 32 | 33.01% |
| TSN210122P00061500 | 2021-01-15 10:25AM EST | 61.50 | 0.17 | 0.11 | 0.17 | -0.11 | -39.29% | 25 | 91 | 32.03% |
| TSN210122P00062000 | 2021-01-15 3:57PM EST | 62.00 | 0.18 | 0.16 | 0.22 | -0.03 | -14.29% | 17 | 71 | 30.91% |
| TSN210122P00062500 | 2021-01-15 3:48PM EST | 62.50 | 0.24 | 0.23 | 0.28 | -0.05 | -17.24% | 51 | 134 | 29.59% |
| TSN210122P00063000 | 2021-01-15 10:30AM EST | 63.00 | 0.61 | 0.31 | 0.36 | +0.24 | +64.86% | 4 | 588 | 28.37% |
| TSN210122P00063500 | 2021-01-15 3:49PM EST | 63.50 | 0.44 | 0.43 | 0.48 | -0.05 | -10.20% | 24 | 2,110 | 27.69% |
| TSN210122P00064000 | 2021-01-14 2:10PM EST | 64.00 | 0.88 | 0.57 | 0.62 | +0.20 | +29.41% | 19 | 121 | 26.66% |
| TSN210122P00064500 | 2021-01-15 1:56PM EST | 64.50 | 0.80 | 0.76 | 0.82 | +0.03 | +3.90% | 17 | 51 | 26.32% |
| TSN210122P00065000 | 2021-01-15 3:56PM EST | 65.00 | 1.07 | 1.01 | 1.07 | -0.18 | -14.40% | 43 | 48 | 26.22% |
| TSN210122P00065500 | 2021-01-15 2:32PM EST | 65.50 | 1.30 | 1.27 | 1.40 | -0.43 | -24.86% | 12 | 8 | 27.25% |
| TSN210122P00066000 | 2021-01-15 2:33PM EST | 66.00 | 1.67 | 1.62 | 1.73 | -1.13 | -40.36% | 1 | 14 | 27.15% |
| TSN210122P00066500 | 2021-01-15 12:58PM EST | 66.50 | 2.02 | 1.97 | 2.13 | -0.59 | -22.61% | 2 | 11 | 28.32% |
| TSN210122P00067000 | 2021-01-15 2:36PM EST | 67.00 | 2.44 | 2.30 | 2.96 | -1.07 | -30.48% | 1 | 158 | 43.65% |
| TSN210122P00067500 | 2020-12-29 11:45AM EST | 67.50 | 3.01 | 2.82 | 3.00 | 0.00 | - | 5 | 31 | 30.96% |
| TSN210122P00068000 | 2021-01-08 3:09PM EST | 68.00 | 4.52 | 3.25 | 3.70 | 0.00 | - | 2 | 11 | 42.77% |
| TSN210122P00068500 | 2020-12-08 1:48PM EST | 68.50 | 2.81 | 3.95 | 4.20 | 0.00 | - | 4 | 10 | 46.48% |
| TSN210122P00069000 | 2021-01-15 2:55PM EST | 69.00 | 4.16 | 4.15 | 4.85 | +1.76 | +73.33% | 2 | 5 | 55.96% |
| TSN210122P00069500 | 2021-01-14 11:17AM EST | 69.50 | 4.76 | 4.70 | 4.90 | 0.00 | - | 10 | 28 | 38.28% |
| TSN210122P00070500 | 2020-12-14 11:47AM EST | 70.50 | 2.94 | 3.60 | 8.15 | 0.00 | - | - | 2 | 126.86% |
© 2021 Verizon Media. All rights reserved.
