Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.28+1.16 (+1.38%)
At close: 04:00PM EDT
85.99 +0.71 (+0.83%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN220617C000600002022-05-19 10:54AM EDT60.0023.0024.7025.600.00-10677.25%
TSN220617C000650002021-11-03 3:29PM EDT65.0017.7019.1019.750.00-12970.00%
TSN220617C000675002022-01-05 12:50PM EDT67.5023.3520.9021.800.00-1010120.24%
TSN220617C000700002022-05-18 3:37PM EDT70.0015.2015.2015.60+0.36+2.43%17948.29%
TSN220617C000725002022-05-19 10:52AM EDT72.5011.3012.8013.200.00-611944.34%
TSN220617C000750002022-05-06 10:37AM EDT75.0016.5210.4010.800.00-19939.55%
TSN220617C000775002022-05-12 1:27PM EDT77.5012.328.208.500.00-289235.84%
TSN220617C000800002022-05-20 12:38PM EDT80.005.606.206.50+0.10+1.82%231734.94%
TSN220617C000825002022-05-20 3:50PM EDT82.504.504.404.60+0.35+8.43%111632.45%
TSN220617C000850002022-05-20 3:42PM EDT85.003.002.853.10+0.53+21.46%8825831.45%
TSN220617C000875002022-05-20 3:20PM EDT87.501.681.751.90-0.02-1.18%2552030.13%
TSN220617C000900002022-05-20 3:29PM EDT90.000.950.951.10+0.13+15.85%401,52829.57%
TSN220617C000925002022-05-20 3:02PM EDT92.500.500.450.60-0.10-16.67%641,50229.32%
TSN220617C000950002022-05-20 2:59PM EDT95.000.290.250.35+0.05+20.83%732,84030.23%
TSN220617C000975002022-05-20 11:31AM EDT97.500.120.100.200.00-451,46431.01%
TSN220617C001000002022-05-20 3:35PM EDT100.000.100.050.15-0.03-23.08%321,56133.50%
TSN220617C001050002022-05-20 2:11PM EDT105.000.080.000.15+0.03+60.00%92,40641.41%
TSN220617C001100002022-05-19 3:45PM EDT110.000.050.000.200.00-188651.27%
TSN220617C001150002022-05-13 12:06PM EDT115.000.100.000.200.00-1021052.15%
TSN220617C001200002022-03-02 10:43AM EDT120.000.550.000.950.00-41976.27%
TSN220617C001250002022-02-28 3:15PM EDT125.000.400.000.750.00--279.39%
TSN220617C001300002022-04-20 10:23AM EDT130.000.120.000.100.00-3663.28%
TSN220617C001450002022-03-08 2:16PM EDT145.000.240.002.200.00-16126.71%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN220617P000375002022-03-24 11:48AM EDT37.500.150.000.100.00-695123.05%
TSN220617P000400002022-01-20 10:57AM EDT40.000.130.000.300.00-1011132.42%
TSN220617P000425002022-02-24 1:13PM EDT42.500.240.000.750.00-116143.16%
TSN220617P000450002021-11-10 7:51AM EDT45.000.490.000.930.00-205138.48%
TSN220617P000475002022-04-14 1:23PM EDT47.500.100.000.250.00-4365101.95%
TSN220617P000500002022-05-20 10:29AM EDT50.000.100.000.150.00-162487.30%
TSN220617P000550002022-03-25 11:20AM EDT55.000.470.050.200.00-31,11678.91%
TSN220617P000600002022-05-20 9:30AM EDT60.000.150.000.20+0.05+50.00%531662.89%
TSN220617P000650002022-05-20 10:51AM EDT65.000.200.100.25+0.03+17.65%343155.37%
TSN220617P000675002022-05-20 3:48PM EDT67.500.210.200.35-0.12-36.36%2529253.52%
TSN220617P000700002022-05-20 3:48PM EDT70.000.310.300.40-0.12-27.91%232,97350.98%
TSN220617P000725002022-05-20 2:11PM EDT72.500.500.400.50-0.30-37.50%1159146.48%
TSN220617P000750002022-05-20 3:58PM EDT75.000.650.600.65-0.20-23.53%12944542.38%
TSN220617P000775002022-05-20 2:04PM EDT77.501.050.851.00-0.18-14.63%742740.55%
TSN220617P000800002022-05-20 2:25PM EDT80.001.601.351.50-0.17-9.60%333,69538.70%
TSN220617P000825002022-05-20 3:31PM EDT82.502.252.002.15-0.35-13.46%1651,41536.26%
TSN220617P000850002022-05-20 3:37PM EDT85.003.103.003.20-0.70-18.42%35053535.50%
TSN220617P000875002022-05-20 11:54AM EDT87.504.554.304.50-1.21-21.01%171,84234.28%
TSN220617P000900002022-05-19 2:47PM EDT90.005.906.006.30-0.80-11.94%21,62735.52%
TSN220617P000925002022-05-20 12:48PM EDT92.509.158.008.40+0.55+6.40%380538.01%
TSN220617P000950002022-05-20 3:14PM EDT95.0010.9710.2010.60+2.87+35.43%323140.14%
TSN220617P000975002022-05-12 11:36AM EDT97.509.2012.6013.000.00-1613844.31%
TSN220617P001000002022-05-05 1:58PM EDT100.0010.6415.0015.400.00-216947.80%
TSN220617P001050002022-05-09 10:13AM EDT105.0014.5020.0020.400.00-2452.78%
TSN220617P001100002022-02-14 11:25AM EDT110.0016.0022.8023.350.00-1260.00%
Advertisement
Advertisement