UK markets open in 5 hours 46 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.94-1.07 (-1.51%)
At close: 04:00PM EDT
70.31 +0.37 (+0.53%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN221021C000600002022-09-12 10:20AM EDT60.0016.4010.1010.500.00-2250.64%
TSN221021C000650002022-09-23 12:35PM EDT65.005.105.605.90-5.02-49.60%12338.36%
TSN221021C000675002022-09-23 10:09AM EDT67.503.803.703.90-0.80-17.39%11634.08%
TSN221021C000700002022-09-23 3:56PM EDT70.002.192.152.30-0.71-24.48%352,91131.28%
TSN221021C000725002022-09-23 3:56PM EDT72.501.071.001.15-0.43-28.67%5077328.98%
TSN221021C000750002022-09-23 3:28PM EDT75.000.390.350.50-0.31-44.29%453,68727.78%
TSN221021C000775002022-09-23 3:56PM EDT77.500.150.100.20-0.11-42.31%421,10227.54%
TSN221021C000800002022-09-23 12:24PM EDT80.000.100.050.100.00-71,85729.20%
TSN221021C000825002022-09-23 12:24PM EDT82.500.050.000.150.00-122837.21%
TSN221021C000850002022-09-23 12:13PM EDT85.000.060.000.20-0.04-40.00%53,79544.82%
TSN221021C000875002022-09-21 10:42AM EDT87.500.050.000.050.00-21,97339.45%
TSN221021C000900002022-09-21 12:07PM EDT90.000.080.000.450.00-247456.06%
TSN221021C000925002022-09-21 1:10PM EDT92.500.050.000.750.00-249667.48%
TSN221021C000950002022-09-19 9:49AM EDT95.000.030.000.050.00-21,93551.56%
TSN221021C000975002022-09-23 12:49PM EDT97.500.060.000.15+0.05+500.00%83,10858.20%
TSN221021C001000002022-09-19 9:38AM EDT100.000.020.000.150.00-1077661.91%
TSN221021C001050002022-09-16 2:59PM EDT105.000.380.000.750.00-135189.65%
TSN221021C001100002022-09-16 2:59PM EDT110.000.250.000.250.00-131981.05%
TSN221021C001150002022-06-22 1:37PM EDT115.000.200.000.250.00-5613787.50%
TSN221021C001200002022-04-21 2:50PM EDT120.001.100.250.450.00-23110.25%
TSN221021C001250002022-07-05 10:01AM EDT125.000.100.000.250.00-2899.41%
TSN221021C001300002022-03-22 9:30AM EDT130.000.380.000.000.00-61250.00%
TSN221021C001350002022-07-01 9:48AM EDT135.000.100.000.250.00-2531110.16%
TSN221021C001400002022-07-21 2:03PM EDT140.000.110.000.150.00-212107.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN221021P000425002022-06-13 9:47AM EDT42.500.300.100.250.00--1100.00%
TSN221021P000450002022-08-17 1:01PM EDT45.000.050.000.750.00-2545104.30%
TSN221021P000475002022-09-07 3:27PM EDT47.500.050.000.400.00-5145882.42%
TSN221021P000500002022-09-16 1:07PM EDT50.000.050.000.100.00-133658.20%
TSN221021P000550002022-09-15 9:31AM EDT55.000.100.000.100.00-102348.63%
TSN221021P000600002022-09-23 2:28PM EDT60.000.250.150.30+0.05+25.00%11,24042.53%
TSN221021P000625002022-09-23 1:27PM EDT62.500.450.300.45+0.45-3037.94%
TSN221021P000650002022-09-23 3:36PM EDT65.000.720.650.75+0.22+44.00%283,25534.47%
TSN221021P000675002022-09-23 12:28PM EDT67.501.401.151.30+0.50+55.56%1120231.69%
TSN221021P000700002022-09-23 3:46PM EDT70.002.162.002.25+0.61+39.35%2314,86629.81%
TSN221021P000725002022-09-23 3:46PM EDT72.503.503.403.60+0.60+20.69%7183227.34%
TSN221021P000750002022-09-23 12:25PM EDT75.005.855.205.60+1.45+32.95%576,06828.61%
TSN221021P000775002022-09-23 1:10PM EDT77.508.027.508.00+1.50+23.01%81,82434.23%
TSN221021P000800002022-09-23 3:38PM EDT80.0010.309.8010.30+2.61+33.94%131,00635.21%
TSN221021P000825002022-09-21 10:33AM EDT82.509.8512.4012.900.00-265644.63%
TSN221021P000850002022-09-23 3:58PM EDT85.0015.1014.9015.30+1.60+11.85%211,94446.63%
TSN221021P000875002022-09-21 3:53PM EDT87.5015.9417.4017.900.00-33,56555.91%
TSN221021P000900002022-09-09 3:42PM EDT90.0014.1519.9020.400.00-1061.13%
TSN221021P000925002022-07-22 3:26PM EDT92.5011.6010.9011.600.00-10470.00%
TSN221021P000950002022-06-21 3:45PM EDT95.0012.3913.1013.700.00-4440.00%
TSN221021P000975002022-05-12 10:30AM EDT97.5012.2014.2014.800.00-1160.00%
TSN221021P001000002022-07-14 1:42PM EDT100.0019.3018.3018.800.00-280.00%
TSN221021P001050002022-04-13 1:37PM EDT105.0014.1016.9017.400.00-170.00%
TSN221021P001150002022-04-25 10:31AM EDT115.0023.2026.6027.000.00--120.00%