NYSE - Delayed Quote USD

Tyson Foods, Inc. (TSN)

Compare
63.77 0.00 (0.00%)
At close: 4:00 PM EST
64.15 +0.38 (+0.60%)
After hours: 5:46 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSN241220C00027500 8/5/2024 2:44 PM 27.5 34.70 37.40 40.10 0.00 0.00% 1 1 286.91%
TSN241220C00032500 8/27/2024 3:01 PM 32.5 31.60 25.30 28.10 0.00 0.00% - 5 0.00%
TSN241220C00040000 5/28/2024 2:26 PM 40 19.00 15.00 19.20 0.00 0.00% 5 4 0.00%
TSN241220C00045000 11/12/2024 4:32 PM 45 18.80 17.10 20.10 0.00 0.00% 1 4 117.68%
TSN241220C00047500 11/1/2024 2:25 PM 47.5 11.57 16.10 16.70 0.00 0.00% 1 222 58.20%
TSN241220C00050000 11/13/2024 3:46 PM 50 12.55 13.00 14.20 0.00 0.00% 1 40 64.50%
TSN241220C00052500 11/15/2024 5:35 PM 52.5 12.10 11.20 11.70 0.00 0.00% 3 145 54.35%
TSN241220C00055000 11/21/2024 7:47 PM 55 8.70 8.60 9.10 0.00 0.00% 5 363 41.16%
TSN241220C00057500 11/19/2024 8:10 PM 57.5 5.72 6.10 6.50 0.00 0.00% 9 363 28.61%
TSN241220C00060000 11/22/2024 8:59 PM 60 3.95 3.80 4.00 -0.24 -5.73% 10 2,248 19.53%
TSN241220C00062500 11/22/2024 8:59 PM 62.5 1.95 1.80 2.00 -0.15 -7.14% 7 685 17.82%
TSN241220C00065000 11/22/2024 7:12 PM 65 0.89 0.70 0.80 -0.01 -1.11% 358 1,377 18.31%
TSN241220C00067500 11/22/2024 8:40 PM 67.5 0.25 0.20 0.30 -0.05 -16.67% 10 967 19.92%
TSN241220C00070000 11/21/2024 8:36 PM 70 0.15 0.05 0.15 0.05 50.00% 4 1,069 23.15%
TSN241220C00072500 11/21/2024 8:58 PM 72.5 0.05 0.00 0.05 0.03 150.00% 1 69 23.83%
TSN241220C00075000 11/18/2024 6:53 PM 75 0.08 0.00 0.05 0.00 0.00% 1 78 28.91%
TSN241220C00080000 11/12/2024 8:25 PM 80 0.05 0.00 0.05 0.00 0.00% 30 95 38.28%
TSN241220C00085000 9/4/2024 1:30 PM 85 0.10 0.00 0.00 0.00 0.00% 1 17 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSN241220P00027500 8/26/2024 2:31 PM 27.5 0.11 0.00 0.35 0.00 0.00% - 1 153.52%
TSN241220P00030000 10/18/2024 6:53 PM 30 0.05 0.00 0.75 0.00 0.00% 1 3 159.67%
TSN241220P00032500 10/18/2024 6:49 PM 32.5 0.05 0.00 0.75 0.00 0.00% 1 3 144.73%
TSN241220P00035000 3/19/2024 5:51 PM 35 0.31 0.00 0.45 0.00 0.00% 2 2 118.56%
TSN241220P00037500 10/18/2024 6:48 PM 37.5 0.05 0.00 0.75 0.00 0.00% 1 7 117.77%
TSN241220P00040000 10/15/2024 7:32 PM 40 0.18 0.00 0.95 0.00 0.00% 10 212 111.33%
TSN241220P00042500 10/21/2024 2:03 PM 42.5 0.12 0.00 0.60 0.00 0.00% 1 50 89.65%
TSN241220P00045000 11/13/2024 2:54 PM 45 0.05 0.00 0.75 0.00 0.00% 10 70 83.11%
TSN241220P00047500 11/18/2024 3:11 PM 47.5 0.05 0.00 0.75 0.00 0.00% 32 124 72.51%
TSN241220P00050000 11/22/2024 6:07 PM 50 0.05 0.00 0.05 -0.05 -50.00% 30 144 42.19%
TSN241220P00052500 11/20/2024 7:12 PM 52.5 0.07 0.00 0.20 0.00 0.00% 201 409 45.02%
TSN241220P00055000 11/22/2024 6:09 PM 55 0.10 0.05 0.15 -0.02 -16.67% 6 1,692 33.99%
TSN241220P00057500 11/22/2024 5:05 PM 57.5 0.15 0.10 0.15 -0.05 -25.00% 2 1,391 25.68%
TSN241220P00060000 11/22/2024 4:59 PM 60 0.35 0.25 0.35 -0.05 -12.50% 230 1,165 22.46%
TSN241220P00062500 11/22/2024 5:01 PM 62.5 0.80 0.80 0.95 -0.25 -23.81% 19 469 21.14%
TSN241220P00065000 11/21/2024 8:50 PM 65 1.00 2.15 2.30 0.00 0.00% 6 241 22.27%
TSN241220P00067500 11/21/2024 4:30 PM 67.5 4.06 4.00 4.40 0.00 0.00% 1 106 27.22%
TSN241220P00070000 11/13/2024 3:02 PM 70 8.80 5.90 7.00 0.00 0.00% 5 15 38.23%
TSN241220P00072500 11/12/2024 6:58 PM 72.5 9.30 7.50 9.40 0.00 0.00% - 11 44.29%
TSN241220P00075000 11/14/2024 4:35 PM 75 11.80 10.60 13.40 0.00 0.00% 4 14 54.00%
TSN241220P00080000 11/12/2024 4:44 PM 80 16.80 14.60 18.60 0.00 0.00% - 112 55.66%

Related Tickers