TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN181221C000520002018-11-28 2:39PM EST52.004.783.303.600.00-8049.51%
TSN181221C000530002018-12-14 3:10PM EST53.002.452.402.60-0.64-20.71%10139.06%
TSN181221C000550002018-12-14 1:27PM EST55.001.080.901.00-0.87-44.62%104729.83%
TSN181221C000555002018-12-14 12:27PM EST55.500.790.650.80-0.51-39.23%14631.64%
TSN181221C000560002018-12-14 10:06AM EST56.000.750.450.60-0.05-6.25%284431.89%
TSN181221C000565002018-12-14 12:23PM EST56.500.350.300.40-0.45-56.25%4011730.47%
TSN181221C000570002018-12-13 10:40AM EST57.000.450.150.250.00-3010029.30%
TSN181221C000575002018-12-13 12:51PM EST57.500.350.100.200.00-1018031.35%
TSN181221C000580002018-12-13 1:23PM EST58.000.200.050.150.00-12032.62%
TSN181221C000585002018-12-11 10:39AM EST58.500.350.000.100.00-5073632.81%
TSN181221C000590002018-12-10 10:02AM EST59.000.170.000.100.00-27036.33%
TSN181221C000595002018-12-13 9:42AM EST59.500.050.000.100.00-1051739.84%
TSN181221C000600002018-12-14 10:21AM EST60.000.040.000.05+0.01+33.33%179837.31%
TSN181221C000605002018-12-07 9:48AM EST60.500.250.000.050.00-6940.23%
TSN181221C000610002018-12-03 9:38AM EST61.000.600.000.050.00-31343.36%
TSN181221C000615002018-12-03 9:39AM EST61.500.470.000.050.00-102346.09%
TSN181221C000620002018-12-07 12:49PM EST62.000.050.000.050.00-11749.02%
TSN181221C000625002018-12-13 2:33PM EST62.500.040.000.050.00-3731,53851.95%
TSN181221C000630002018-11-20 2:28PM EST63.000.360.000.050.00-1154.69%
TSN181221C000635002018-11-19 3:31PM EST63.500.250.000.050.00-2151.56%
TSN181221C000640002018-11-19 9:59AM EST64.000.300.000.050.00-101053.91%
TSN181221C000650002018-12-14 12:25PM EST65.000.010.000.05-0.01-50.00%371058.59%
TSN181221C000675002018-11-29 12:53PM EST67.500.020.000.050.00-216269.92%
TSN181221C000700002018-11-13 9:35AM EST70.000.030.000.050.00-113580.47%
TSN181221C000725002018-11-13 9:35AM EST72.500.030.000.050.00-13890.63%
TSN181221C000750002018-09-17 8:41AM EST75.000.200.000.050.00-202100.00%
TSN181221C000800002018-10-23 9:57AM EST80.000.030.000.050.00-11118.75%
TSN181221C000850002018-08-24 10:57PM EST85.000.050.000.050.00-1010135.16%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN181221P000450002018-08-31 10:44PM EST45.000.200.000.050.00-1174.22%
TSN181221P000475002018-11-09 10:50AM EST47.500.050.000.100.00-202363.28%
TSN181221P000500002018-12-10 10:13AM EST50.000.100.000.100.00-44051.95%
TSN181221P000520002018-12-14 11:55AM EST52.000.080.000.15-0.08-50.00%2739.65%
TSN181221P000525002018-12-13 11:25AM EST52.500.090.050.150.00-630335.16%
TSN181221P000530002018-12-14 12:27PM EST53.000.160.100.20-0.14-46.67%1633.59%
TSN181221P000535002018-12-07 12:22PM EST53.500.320.200.300.00-507633.69%
TSN181221P000540002018-12-14 3:40PM EST54.000.350.300.40+0.09+34.62%33232.42%
TSN181221P000545002018-12-14 1:39PM EST54.500.450.400.55+0.09+25.00%25337131.84%
TSN181221P000550002018-12-14 12:25PM EST55.000.590.600.75+0.13+28.26%5158831.64%
TSN181221P000555002018-12-14 2:11PM EST55.500.900.851.00-0.17-15.89%2626731.64%
TSN181221P000560002018-12-14 3:55PM EST56.001.301.101.30+0.50+62.50%235831.89%
TSN181221P000565002018-12-14 12:17PM EST56.501.481.451.60+0.45+43.69%338430.47%
TSN181221P000570002018-12-06 10:55AM EST57.001.001.802.000.00-42831.64%
TSN181221P000575002018-12-14 12:17PM EST57.502.302.202.40+0.66+40.24%1832131.35%
TSN181221P000580002018-12-12 9:31AM EST58.002.102.652.900.00-122735.74%
TSN181221P000585002018-12-13 12:25PM EST58.502.423.003.400.00-109839.94%
TSN181221P000590002018-12-10 11:03AM EST59.004.403.503.900.00-515843.95%
TSN181221P000595002018-12-06 9:52AM EST59.502.044.004.400.00-114847.85%
TSN181221P000600002018-12-10 11:41AM EST60.005.304.504.900.00-728551.56%
TSN181221P000605002018-12-04 10:09AM EST60.501.855.005.400.00-14455.27%
TSN181221P000610002018-12-03 11:34AM EST61.001.805.606.100.00-51354.69%
TSN181221P000615002018-12-11 3:27PM EST61.505.336.006.600.00-2452.93%
TSN181221P000620002018-11-30 9:49AM EST62.003.666.407.400.00-1165.82%
TSN181221P000625002018-12-13 12:53PM EST62.506.407.007.400.00-128869.14%
TSN181221P000650002018-12-12 9:30AM EST65.008.669.2010.000.00-1993.95%
TSN181221P000655002018-11-29 9:50AM EST65.508.309.1010.900.00-10123.83%
TSN181221P000700002018-12-10 9:32AM EST70.0013.8714.3015.000.00-13124.02%
TSN181221P000725002018-11-27 11:18AM EST72.5013.8116.9018.000.00-12132.23%
TSN181221P000750002018-09-14 10:52PM EST75.0011.6019.3020.000.00-50150.20%