Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116C00025000 | 2024-05-06 10:17AM EDT | 25.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00027500 | 2024-05-07 2:44PM EDT | 27.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00030000 | 2024-05-23 11:23AM EDT | 30.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN260116C00032500 | 2024-05-08 9:44AM EDT | 32.50 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 56.38% |
| TSN260116C00040000 | 2024-05-24 10:20AM EDT | 40.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN260116C00042500 | 2024-05-20 3:29PM EDT | 42.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 14.20 | 17.10 | 0.00 | - | 1 | 17 | 38.98% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 47.50 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00050000 | 2024-05-30 3:49PM EDT | 50.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00052500 | 2024-05-28 3:01PM EDT | 52.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00057500 | 2024-05-30 9:52AM EDT | 57.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSN260116C00060000 | 2024-06-03 9:30AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSN260116C00062500 | 2024-06-03 11:15AM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN260116C00065000 | 2024-06-03 1:07PM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 3.90 | 4.40 | 0.00 | - | 26 | 40 | 27.54% |
| TSN260116C00070000 | 2024-05-22 10:09AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN260116C00075000 | 2024-05-28 10:06AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116C00080000 | 2024-05-14 11:40AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116C00085000 | 2024-06-03 11:54AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN260116C00090000 | 2024-05-13 9:37AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN260116P00025000 | 2024-05-21 2:11PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 40.38% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 47.97% |
| TSN260116P00032500 | 2024-05-10 10:41AM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN260116P00035000 | 2024-05-22 3:08PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 31.51% |
| TSN260116P00040000 | 2024-05-20 12:40PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSN260116P00042500 | 2024-05-24 9:38AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN260116P00045000 | 2024-05-28 11:09AM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN260116P00047500 | 2024-05-31 10:47AM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN260116P00050000 | 2024-06-03 10:16AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN260116P00052500 | 2024-05-21 10:17AM EDT | 52.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN260116P00055000 | 2024-05-21 10:14AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN260116P00057500 | 2024-05-23 12:12PM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116P00062500 | 2024-05-21 11:13AM EDT | 62.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 9.90 | 11.50 | 0.00 | - | 1 | 4 | 21.99% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 10.60 | 11.30 | 0.00 | - | - | 12 | 13.04% |
| TSN260116P00070000 | 2024-05-03 2:52PM EDT | 70.00 | 12.10 | 11.70 | 16.30 | 0.00 | - | 4 | 2 | 25.75% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 42.94% |
| TSN260116P00080000 | 2024-05-21 1:53PM EDT | 80.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.