Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 35.50 | 34.00 | 39.00 | 0.00 | - | 2 | 52 | 67.41% |
| TSN260116C00027500 | 2024-03-12 11:30AM EDT | 27.50 | 30.00 | 29.10 | 33.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSN260116C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 32.00 | 29.00 | 34.00 | 0.00 | - | 10 | 48 | 55.91% |
| TSN260116C00032500 | 2024-04-23 11:11AM EDT | 32.50 | 29.11 | 27.00 | 31.50 | 0.00 | - | 1 | 27 | 50.92% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 35.00% |
| TSN260116C00040000 | 2024-03-28 11:12AM EDT | 40.00 | 21.00 | 20.10 | 24.70 | 0.00 | - | 7 | 9 | 41.94% |
| TSN260116C00042500 | 2024-03-26 1:52PM EDT | 42.50 | 18.30 | 19.00 | 21.00 | 0.00 | - | 3 | 61 | 31.45% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 18.90 | 20.20 | 0.00 | - | 1 | 17 | 36.37% |
| TSN260116C00047500 | 2024-05-02 2:56PM EDT | 47.50 | 17.30 | 17.10 | 17.50 | 0.00 | - | 1 | 4 | 31.64% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 50.00 | 15.26 | 15.40 | 15.80 | 0.00 | - | 3 | 403 | 31.20% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 13.70 | 13.90 | 14.20 | 0.00 | - | 100 | 126 | 30.78% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 55.00 | 10.80 | 12.30 | 12.60 | 0.00 | - | 1 | 21 | 30.01% |
| TSN260116C00057500 | 2024-04-16 10:16AM EDT | 57.50 | 9.50 | 10.90 | 11.20 | 0.00 | - | 2 | 24 | 29.60% |
| TSN260116C00060000 | 2024-05-03 12:47PM EDT | 60.00 | 9.80 | 9.60 | 9.90 | +0.12 | +1.24% | 6 | 1,123 | 29.18% |
| TSN260116C00062500 | 2024-04-29 1:37PM EDT | 62.50 | 8.60 | 8.50 | 8.70 | 0.00 | - | 5 | 118 | 28.76% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 65.00 | 7.36 | 7.40 | 7.70 | 0.00 | - | 3 | 92 | 28.66% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 6.40 | 6.60 | 0.00 | - | 26 | 40 | 27.94% |
| TSN260116C00070000 | 2024-04-30 9:49AM EDT | 70.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 3 | 58 | 27.88% |
| TSN260116C00075000 | 2024-04-30 2:07PM EDT | 75.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 1 | 333 | 27.24% |
| TSN260116C00080000 | 2024-04-26 1:00PM EDT | 80.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 416 | 1,032 | 26.93% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 1 | 69 | 26.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-03-21 1:40PM EDT | 25.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 16 | 328 | 42.09% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 41.99% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 49.78% |
| TSN260116P00032500 | 2024-04-30 2:56PM EDT | 32.50 | 0.65 | 0.20 | 1.55 | 0.00 | - | 3 | 44 | 42.77% |
| TSN260116P00035000 | 2024-04-29 2:40PM EDT | 35.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 221 | 33.08% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.89% |
| TSN260116P00040000 | 2024-04-30 9:52AM EDT | 40.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 1 | 16 | 30.45% |
| TSN260116P00042500 | 2024-04-16 11:01AM EDT | 42.50 | 2.15 | 1.60 | 1.80 | 0.00 | - | 3 | 6 | 29.68% |
| TSN260116P00045000 | 2024-04-24 12:55PM EDT | 45.00 | 2.15 | 2.00 | 2.65 | 0.00 | - | 2 | 14 | 30.84% |
| TSN260116P00047500 | 2024-04-25 11:17AM EDT | 47.50 | 2.85 | 2.60 | 2.75 | 0.00 | - | 2 | 171 | 27.81% |
| TSN260116P00050000 | 2024-05-03 12:11PM EDT | 50.00 | 3.30 | 3.20 | 3.40 | -0.18 | -5.17% | 3 | 114 | 27.13% |
| TSN260116P00052500 | 2024-04-30 1:34PM EDT | 52.50 | 4.20 | 3.90 | 4.10 | 0.00 | - | 100 | 122 | 26.28% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 55.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 3 | 69 | 25.79% |
| TSN260116P00057500 | 2024-04-25 11:18AM EDT | 57.50 | 6.00 | 5.60 | 5.90 | 0.00 | - | 3 | 20 | 24.93% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 7.10 | 6.70 | 6.90 | 0.00 | - | 1 | 11 | 24.04% |
| TSN260116P00062500 | 2024-04-30 3:05PM EDT | 62.50 | 8.26 | 7.70 | 8.00 | 0.00 | - | 1 | 259 | 23.11% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 9.10 | 9.30 | 0.00 | - | 1 | 4 | 22.42% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 8.80 | 10.80 | 0.00 | - | - | 12 | 21.97% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 49.53% |
| TSN260116P00080000 | 2024-03-20 1:32PM EDT | 80.00 | 22.10 | 20.50 | 23.10 | 0.00 | - | - | 0 | 31.56% |
© 2024 Yahoo. All rights reserved.