TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN200605C000300002020-05-28 2:57PM EDT30.0032.700.000.000.00---0.00%
TSN200605C000500002020-05-26 10:46AM EDT50.0011.500.000.000.00-500.00%
TSN200605C000520002020-05-18 9:53AM EDT52.008.340.000.000.00-100.00%
TSN200605C000530002020-05-18 2:28PM EDT53.007.900.000.000.00-100.00%
TSN200605C000545002020-05-08 3:06PM EDT54.506.900.000.000.00-100.00%
TSN200605C000550002020-05-28 9:36AM EDT55.007.400.000.000.00-1000.00%
TSN200605C000555002020-05-29 2:42PM EDT55.505.800.000.000.00-3600.00%
TSN200605C000560002020-05-28 10:44AM EDT56.007.000.000.000.00-200.00%
TSN200605C000565002020-05-18 3:00PM EDT56.505.000.000.000.00-100.00%
TSN200605C000570002020-05-27 3:58PM EDT57.005.500.000.000.00-100.00%
TSN200605C000575002020-05-28 10:48AM EDT57.505.700.000.000.00-100.00%
TSN200605C000580002020-05-29 1:55PM EDT58.003.200.000.000.00-1500.00%
TSN200605C000585002020-05-27 9:34AM EDT58.504.100.000.000.00-800.00%
TSN200605C000590002020-05-29 10:23AM EDT59.002.050.000.000.00-500.00%
TSN200605C000595002020-05-27 3:45PM EDT59.503.600.000.000.00-200.00%
TSN200605C000600002020-05-29 2:50PM EDT60.001.900.000.000.00-6400.00%
TSN200605C000605002020-05-29 2:06PM EDT60.501.500.000.000.00-9200.00%
TSN200605C000610002020-05-29 3:57PM EDT61.001.600.000.000.00-6100.00%
TSN200605C000615002020-05-29 3:48PM EDT61.501.180.000.000.00-5900.39%
TSN200605C000620002020-05-29 3:57PM EDT62.000.980.000.000.00-7703.13%
TSN200605C000625002020-05-29 3:02PM EDT62.500.880.000.000.00-1003.13%
TSN200605C000630002020-05-29 3:57PM EDT63.000.600.000.000.00-7206.25%
TSN200605C000635002020-05-29 3:58PM EDT63.500.450.000.000.00-6106.25%
TSN200605C000640002020-05-29 3:31PM EDT64.000.400.000.000.00-43012.50%
TSN200605C000645002020-05-29 3:33PM EDT64.500.300.000.000.00-21012.50%
TSN200605C000650002020-05-29 1:21PM EDT65.000.200.000.000.00-62012.50%
TSN200605C000655002020-05-29 2:56PM EDT65.500.100.000.000.00-10012.50%
TSN200605C000660002020-05-29 1:19PM EDT66.000.100.000.000.00-2012.50%
TSN200605C000670002020-05-28 12:27PM EDT67.000.180.000.000.00-1025.00%
TSN200605C000680002020-05-28 12:46PM EDT68.000.050.000.000.00-3025.00%
TSN200605C000685002020-05-29 9:53AM EDT68.500.050.000.000.00-1025.00%
TSN200605C000690002020-05-12 12:42PM EDT69.000.200.000.000.00-1025.00%
TSN200605C000700002020-05-27 10:47AM EDT70.000.050.000.000.00-10025.00%
TSN200605C000750002020-05-20 9:30AM EDT75.000.050.000.000.00-15050.00%
TSN200605C000800002020-05-20 12:09PM EDT80.000.050.000.000.00-1050.00%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN200605P000350002020-05-07 9:32AM EDT35.000.150.000.000.00-5050.00%
TSN200605P000400002020-05-29 12:42PM EDT40.000.030.000.000.00-1050.00%
TSN200605P000450002020-05-29 12:42PM EDT45.000.120.000.000.00-1050.00%
TSN200605P000490002020-05-27 2:46PM EDT49.000.070.000.000.00-2050.00%
TSN200605P000500002020-05-26 2:29PM EDT50.000.100.000.000.00-1050.00%
TSN200605P000510002020-05-29 10:58AM EDT51.000.050.050.000.00-1073.44%
TSN200605P000515002020-05-29 11:59AM EDT51.500.100.000.000.00-1025.00%
TSN200605P000520002020-05-22 11:30AM EDT52.000.400.050.000.00-1066.41%
TSN200605P000530002020-05-29 11:03AM EDT53.000.140.050.000.00-7059.77%
TSN200605P000540002020-05-22 3:59PM EDT54.000.400.000.000.00-1025.00%
TSN200605P000545002020-05-29 10:34AM EDT54.500.200.000.000.00-1025.00%
TSN200605P000550002020-05-29 3:30PM EDT55.000.100.000.000.00-8025.00%
TSN200605P000555002020-05-29 3:36PM EDT55.500.110.000.000.00-7025.00%
TSN200605P000560002020-05-29 2:45PM EDT56.000.200.000.000.00-4025.00%
TSN200605P000565002020-05-29 2:28PM EDT56.500.240.000.000.00-23012.50%
TSN200605P000570002020-05-29 2:28PM EDT57.000.250.000.000.00-35012.50%
TSN200605P000575002020-05-29 3:06PM EDT57.500.260.000.000.00-1,089012.50%
TSN200605P000580002020-05-29 3:26PM EDT58.000.320.000.000.00-63012.50%
TSN200605P000585002020-05-29 2:50PM EDT58.500.500.000.000.00-113012.50%
TSN200605P000590002020-05-29 3:55PM EDT59.000.500.000.000.00-101012.50%
TSN200605P000595002020-05-29 3:34PM EDT59.500.600.000.000.00-11706.25%
TSN200605P000600002020-05-29 3:43PM EDT60.000.800.000.000.00-8306.25%
TSN200605P000605002020-05-29 3:48PM EDT60.500.950.000.000.00-10903.13%
TSN200605P000610002020-05-29 3:43PM EDT61.001.160.000.000.00-12601.56%
TSN200605P000615002020-05-29 3:42PM EDT61.501.400.000.000.00-7700.00%
TSN200605P000620002020-05-29 3:54PM EDT62.001.560.000.000.00-1700.00%
TSN200605P000625002020-05-29 12:16PM EDT62.502.550.000.000.00-400.00%
TSN200605P000630002020-05-29 9:42AM EDT63.002.700.000.000.00-200.00%
TSN200605P000635002020-05-20 3:04PM EDT63.503.880.000.000.00-100.00%
TSN200605P000650002020-05-29 3:57PM EDT65.003.720.000.000.00-5000.00%
TSN200605P000655002020-05-29 9:56AM EDT65.505.100.000.000.00---0.00%
TSN200605P000660002020-05-27 3:50PM EDT66.003.600.000.000.00--00.00%
TSN200605P000670002020-05-13 7:09PM EDT67.008.804.406.200.00-39083.20%