TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190222C000505002019-01-25 2:03PM EST50.5010.4111.7012.30+10.41-119116.80%
TSN190222C000550002019-02-07 10:17AM EST55.005.307.408.30+5.30-1182.81%
TSN190222C000570002019-02-14 2:31PM EST57.004.605.506.30+4.60-1468.85%
TSN190222C000575002019-02-15 1:28PM EST57.504.605.005.30+4.60+50.82%1156.84%
TSN190222C000580002019-02-11 1:24PM EST58.001.704.504.80+1.70-101152.54%
TSN190222C000585002019-01-22 12:19PM EST58.503.084.004.40+3.08-4454.88%
TSN190222C000590002019-02-15 10:03AM EST59.003.353.503.90+3.35+26.42%11550.10%
TSN190222C000595002019-01-14 10:18AM EST59.501.453.103.400.00-141445.31%
TSN190222C000600002019-02-15 9:58AM EST60.002.622.602.90+2.62+162.00%124140.33%
TSN190222C000605002019-02-12 2:27PM EST60.501.602.152.40+1.60-51635.25%
TSN190222C000610002019-02-13 3:18PM EST61.000.601.751.95+0.60-1132.32%
TSN190222C000615002019-02-15 2:49PM EST61.501.151.401.55+1.15+61.97%416430.57%
TSN190222C000620002019-02-15 12:58PM EST62.000.771.001.20+0.77+156.67%121,00529.59%
TSN190222C000625002019-02-15 3:56PM EST62.500.800.750.85+0.80+128.57%561327.15%
TSN190222C000630002019-02-15 3:56PM EST63.000.550.500.60+0.55+266.67%2,0743626.56%
TSN190222C000635002019-02-15 3:20PM EST63.500.350.350.40+0.35+40.00%16525.98%
TSN190222C000640002019-02-15 9:59AM EST64.000.150.200.30+0.15+50.00%10010027.54%
TSN190222C000665002019-02-07 9:55AM EST66.500.100.000.10+0.10-2236.62%
TSN190222C000670002019-02-07 9:35AM EST67.000.100.000.05+0.10-6634.38%
TSN190222C000680002019-02-07 9:35AM EST68.000.100.000.05+0.10-7740.23%
TSN190222C000685002019-02-07 9:35AM EST68.500.100.000.05+0.10-1143.36%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN190222P000500002019-01-18 11:50PM EST50.000.180.000.05+0.18-2285.94%
TSN190222P000525002019-01-08 11:46AM EST52.500.900.000.050.00-51069.53%
TSN190222P000530002019-01-10 1:35PM EST53.000.800.000.050.00-2266.41%
TSN190222P000535002019-01-10 1:35PM EST53.500.900.000.050.00-2263.28%
TSN190222P000540002019-02-11 11:35AM EST54.000.050.000.05+0.05-1159.38%
TSN190222P000550002019-02-07 12:48PM EST55.000.170.000.05+0.17-31753.13%
TSN190222P000555002019-02-07 11:27AM EST55.500.200.000.05+0.20-52050.00%
TSN190222P000565002019-01-10 9:40AM EST56.502.200.000.100.00-171756.25%
TSN190222P000570002019-02-07 9:54AM EST57.000.240.000.10+0.24-12152.34%
TSN190222P000575002019-02-11 2:22PM EST57.500.280.000.10+0.28-6748.44%
TSN190222P000580002019-02-12 9:36AM EST58.000.270.000.10+0.27-110244.53%
TSN190222P000585002019-02-12 10:47AM EST58.500.200.000.10+0.20-2340.63%
TSN190222P000590002019-02-13 2:17PM EST59.000.200.000.10+0.20-19036.72%
TSN190222P000595002019-02-14 9:30AM EST59.500.300.050.10+0.30-49632.81%
TSN190222P000600002019-02-15 9:44AM EST60.000.110.100.15+0.11-89.00%18632.23%
TSN190222P000605002019-02-13 3:42PM EST60.500.600.100.20+0.60-238730.66%
TSN190222P000610002019-02-15 2:20PM EST61.000.250.150.25+0.25-61.54%1011028.22%
TSN190222P000615002019-02-15 3:15PM EST61.500.350.250.35+0.35-81.08%950027.05%
TSN190222P000620002019-02-15 10:54AM EST62.000.550.400.50+0.55-75.88%2926.37%
TSN190222P000630002019-02-15 11:45PM EST63.001.430.801.000.00-1026.95%