TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190823C000700002019-08-12 12:08AM EDT70.0015.9019.1020.300.00--2315.63%
TSN190823C000725002019-08-02 9:50AM EDT72.508.8016.7017.700.00-1111260.94%
TSN190823C000755002019-08-01 3:51PM EDT75.506.0013.2015.200.00--1289.84%
TSN190823C000760002019-07-22 12:04AM EDT76.006.2914.4014.800.00--1270.31%
TSN190823C000790002019-08-08 12:13PM EDT79.0010.5310.5011.200.00-511174.41%
TSN190823C000795002019-08-05 11:56AM EDT79.507.609.7010.800.00-20181.84%
TSN190823C000800002019-08-02 3:56PM EDT80.002.609.5010.200.00-44161.33%
TSN190823C000805002019-08-05 9:55AM EDT80.506.108.809.700.00-22154.69%
TSN190823C000810002019-08-02 3:34PM EDT81.003.508.509.200.00-1224148.05%
TSN190823C000815002019-08-21 2:08PM EDT81.507.988.108.600.00-355367126.17%
TSN190823C000820002019-08-13 11:39AM EDT82.007.057.408.200.00-68134.77%
TSN190823C000825002019-08-08 10:17AM EDT82.505.706.907.600.00-5150114.06%
TSN190823C000830002019-08-22 2:34PM EDT83.008.426.407.100.00-1034107.81%
TSN190823C000835002019-08-22 2:48PM EDT83.507.945.906.600.00-1025101.56%
TSN190823C000840002019-08-08 10:17AM EDT84.004.405.606.100.00-81395.31%
TSN190823C000845002019-08-23 3:54PM EDT84.505.295.105.60+0.67+14.50%3488.87%
TSN190823C000850002019-08-21 12:14PM EDT85.005.874.705.300.00-311367.19%
TSN190823C000855002019-08-23 2:07PM EDT85.505.073.804.70-0.35-6.46%31587.11%
TSN190823C000860002019-08-23 2:07PM EDT86.004.523.704.10+2.63+139.15%33969.53%
TSN190823C000865002019-08-23 10:09AM EDT86.504.063.203.80+0.56+16.00%184150.00%
TSN190823C000870002019-08-23 3:49PM EDT87.003.202.653.30+0.80+33.33%1051473.73%
TSN190823C000875002019-08-23 3:50PM EDT87.502.602.252.65+0.45+20.93%274553.91%
TSN190823C000880002019-08-23 10:09AM EDT88.002.571.752.15-0.73-22.12%181,06846.48%
TSN190823C000890002019-08-23 2:46PM EDT89.001.550.751.10-0.83-34.87%1390126.95%
TSN190823C000895002019-08-23 1:42PM EDT89.500.700.250.65-1.00-58.82%6426821.29%
TSN190823C000900002019-08-23 3:59PM EDT90.000.050.000.10-1.43-96.62%12567.03%
TSN190823C000910002019-08-23 3:13PM EDT91.000.040.100.05-0.78-95.12%83227118.75%
TSN190823C000915002019-08-22 1:59PM EDT91.500.050.000.10-0.60-92.31%12330.27%
TSN190823C000920002019-08-22 3:25PM EDT92.000.220.000.100.00-131736.52%
TSN190823C000930002019-08-19 12:03AM EDT93.000.39-0.100.00--348.44%
TSN190823C000940002019-08-19 12:03AM EDT94.000.03-0.000.00--525.00%
TSN190823C000950002019-08-21 11:19AM EDT95.000.010.000.000.00-7725.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190823P000700002019-08-02 3:39PM EDT70.000.350.000.100.00-1010221.88%
TSN190823P000725002019-08-19 1:20PM EDT72.500.020.000.100.00-213193.75%
TSN190823P000730002019-08-02 3:31PM EDT73.000.650.000.050.00-1010171.88%
TSN190823P000735002019-08-05 3:14PM EDT73.500.200.000.000.00--250.00%
TSN190823P000745002019-08-19 1:20PM EDT74.500.030.000.000.00-2650.00%
TSN190823P000750002019-08-06 3:58PM EDT75.000.080.000.050.00-113151.56%
TSN190823P000755002019-08-02 3:23PM EDT75.501.050.000.050.00-11146.88%
TSN190823P000765002019-08-02 3:39PM EDT76.500.250.000.000.00-1650.00%
TSN190823P000770002019-08-12 11:18AM EDT77.000.050.000.000.00-40650.00%
TSN190823P000775002019-08-07 11:20AM EDT77.500.220.000.000.00-1850.00%
TSN190823P000780002019-08-02 3:32PM EDT78.000.260.000.050.00-13122.66%
TSN190823P000785002019-08-05 12:10AM EDT78.501.650.000.050.00--12117.19%
TSN190823P000795002019-08-12 2:53PM EDT79.500.110.000.150.00-115128.52%
TSN190823P000800002019-08-06 11:37AM EDT80.000.030.000.000.00-42250.00%
TSN190823P000805002019-08-22 9:41AM EDT80.500.050.050.050.00-50100109.38%
TSN190823P000810002019-08-06 10:09AM EDT81.000.220.100.000.00-219104.69%
TSN190823P000815002019-08-14 2:33PM EDT81.500.330.100.050.00-3839106.64%
TSN190823P000820002019-08-09 3:15PM EDT82.000.200.000.050.00-14684.38%
TSN190823P000825002019-08-15 12:17PM EDT82.500.130.000.000.00-31150.00%
TSN190823P000830002019-08-19 11:53AM EDT83.000.050.000.000.00-51050.00%
TSN190823P000835002019-08-06 11:56AM EDT83.500.130.000.050.00-41770.31%
TSN190823P000840002019-08-19 11:35AM EDT84.000.140.000.100.00-308973.44%
TSN190823P000845002019-08-20 10:44AM EDT84.500.110.000.000.00-412025.00%
TSN190823P000850002019-08-20 12:43PM EDT85.000.100.000.050.00-121,06355.47%
TSN190823P000855002019-08-22 10:58AM EDT85.500.050.000.150.00-11,00262.50%
TSN190823P000860002019-08-19 2:43PM EDT86.000.400.000.000.00-22725.00%
TSN190823P000865002019-08-23 12:37PM EDT86.500.040.000.00-0.04-50.00%827625.00%
TSN190823P000870002019-08-21 3:15PM EDT87.000.100.000.000.00-615112.50%
TSN190823P000875002019-08-23 9:42AM EDT87.500.050.000.05-0.03-37.50%35835.16%
TSN190823P000880002019-08-23 3:04PM EDT88.000.010.000.00-0.04-80.00%47712.50%
TSN190823P000890002019-08-23 12:28PM EDT89.000.150.000.05-0.35-70.00%65017.19%
TSN190823P000895002019-08-23 1:04PM EDT89.500.200.050.15+0.05+33.33%5717.09%
TSN190823P000910002019-08-23 3:59PM EDT91.001.230.901.40+0.83+207.50%45739.45%
TSN190823P000950002019-08-19 12:04AM EDT95.008.004.905.500.00---74.41%