U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN210122C000550002020-12-16 3:59PM EST55.0010.607.4511.250.00-57149.02%
TSN210122C000605002021-01-08 12:03PM EST60.503.953.756.500.00-1070.31%
TSN210122C000610002020-12-31 3:31PM EST61.003.502.005.650.00-4499.61%
TSN210122C000615002021-01-15 12:03PM EST61.503.463.303.50-0.19-5.21%10336.23%
TSN210122C000620002021-01-15 12:40PM EST62.003.212.813.05+0.50+18.45%457634.52%
TSN210122C000625002021-01-11 3:37PM EST62.501.972.432.75-0.38-16.17%21137.94%
TSN210122C000630002021-01-13 2:18PM EST63.001.602.022.18-0.35-17.95%22930.86%
TSN210122C000635002021-01-14 1:58PM EST63.501.271.631.77-0.64-33.51%12628.96%
TSN210122C000640002021-01-15 3:53PM EST64.001.381.331.40-0.23-14.29%5010427.54%
TSN210122C000645002021-01-15 3:40PM EST64.501.031.021.09-0.17-14.17%1423126.86%
TSN210122C000650002021-01-15 3:53PM EST65.000.770.770.82-0.21-21.43%31633826.22%
TSN210122C000655002021-01-15 11:55AM EST65.500.560.560.61-0.27-32.53%58526.07%
TSN210122C000660002021-01-15 3:26PM EST66.000.490.410.44-0.15-23.44%6212225.88%
TSN210122C000665002021-01-15 3:06PM EST66.500.330.280.32-0.16-32.65%229226.17%
TSN210122C000670002021-01-15 3:18PM EST67.000.250.190.25-0.10-28.57%136127.34%
TSN210122C000675002021-01-15 12:58PM EST67.500.220.130.18-0.07-24.14%11427.74%
TSN210122C000680002021-01-15 3:34PM EST68.000.110.090.13-0.09-45.00%36628.22%
TSN210122C000685002021-01-15 11:09AM EST68.500.120.060.11-0.17-58.62%12729.88%
TSN210122C000690002021-01-14 12:14PM EST69.000.050.050.09-0.07-58.33%176031.25%
TSN210122C000695002021-01-08 9:37AM EST69.500.150.040.130.00-31236.91%
TSN210122C000700002021-01-15 1:06PM EST70.000.050.030.11-0.02-28.57%1233438.09%
TSN210122C000705002021-01-14 3:09PM EST70.500.070.020.120.00-21441.60%
TSN210122C000710002021-01-06 2:17PM EST71.000.050.010.130.00-3845.02%
TSN210122C000715002020-12-18 11:08AM EST71.500.620.000.120.00-3546.68%
TSN210122C000720002021-01-07 2:07PM EST72.000.060.000.110.00-1548.44%
TSN210122C000725002020-12-21 9:47AM EST72.500.350.000.100.00--149.81%
TSN210122C000730002020-12-21 10:38AM EST73.000.260.000.110.00-4953.13%
TSN210122C000735002020-12-21 12:10PM EST73.500.240.000.100.00-1554.49%
TSN210122C000750002021-01-11 2:18PM EST75.000.050.000.090.00-354653.52%
TSN210122C000800002020-12-15 9:47AM EST80.000.160.000.120.00-66075.39%
TSN210122C000850002020-12-07 2:10PM EST85.000.210.000.280.00--22106.64%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN210122P000500002020-12-22 3:25PM EST50.000.070.000.150.00--196.09%
TSN210122P000550002020-12-31 11:41AM EST55.000.070.000.100.00-13460.94%
TSN210122P000570002021-01-04 2:35PM EST57.000.060.000.000.00-10025.00%
TSN210122P000575002021-01-05 10:28AM EST57.500.260.000.000.00--025.00%
TSN210122P000585002021-01-12 11:01AM EST58.500.120.010.080.00-58144.53%
TSN210122P000595002021-01-12 11:43AM EST59.500.120.030.110.00-11741.41%
TSN210122P000600002021-01-15 2:55PM EST60.000.050.040.10-0.14-73.68%220737.31%
TSN210122P000605002021-01-11 3:26PM EST60.500.210.070.120.00-109635.74%
TSN210122P000610002021-01-14 12:15PM EST61.000.100.080.13-0.02-16.67%13233.01%
TSN210122P000615002021-01-15 10:25AM EST61.500.170.110.17-0.11-39.29%259132.03%
TSN210122P000620002021-01-15 3:57PM EST62.000.180.160.22-0.03-14.29%177130.91%
TSN210122P000625002021-01-15 3:48PM EST62.500.240.230.28-0.05-17.24%5113429.59%
TSN210122P000630002021-01-15 10:30AM EST63.000.610.310.36+0.24+64.86%458828.37%
TSN210122P000635002021-01-15 3:49PM EST63.500.440.430.48-0.05-10.20%242,11027.69%
TSN210122P000640002021-01-14 2:10PM EST64.000.880.570.62+0.20+29.41%1912126.66%
TSN210122P000645002021-01-15 1:56PM EST64.500.800.760.82+0.03+3.90%175126.32%
TSN210122P000650002021-01-15 3:56PM EST65.001.071.011.07-0.18-14.40%434826.22%
TSN210122P000655002021-01-15 2:32PM EST65.501.301.271.40-0.43-24.86%12827.25%
TSN210122P000660002021-01-15 2:33PM EST66.001.671.621.73-1.13-40.36%11427.15%
TSN210122P000665002021-01-15 12:58PM EST66.502.021.972.13-0.59-22.61%21128.32%
TSN210122P000670002021-01-15 2:36PM EST67.002.442.302.96-1.07-30.48%115843.65%
TSN210122P000675002020-12-29 11:45AM EST67.503.012.823.000.00-53130.96%
TSN210122P000680002021-01-08 3:09PM EST68.004.523.253.700.00-21142.77%
TSN210122P000685002020-12-08 1:48PM EST68.502.813.954.200.00-41046.48%
TSN210122P000690002021-01-15 2:55PM EST69.004.164.154.85+1.76+73.33%2555.96%
TSN210122P000695002021-01-14 11:17AM EST69.504.764.704.900.00-102838.28%
TSN210122P000705002020-12-14 11:47AM EST70.502.943.608.150.00--2126.86%