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 | 2024-06-13 12:28PM EDT | 25.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN260116C00027500 | 2024-05-07 2:44PM EDT | 27.50 | 31.40 | 27.00 | 32.00 | 0.00 | - | 1 | 5 | 54.26% |
| TSN260116C00030000 | 2024-06-18 2:45PM EDT | 30.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN260116C00032500 | 2024-06-24 10:08AM EDT | 32.50 | 25.00 | 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 | 53.97% |
| TSN260116C00040000 | 2024-06-18 2:20PM EDT | 40.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00042500 | 2024-05-20 3:29PM EDT | 42.50 | 19.95 | 12.50 | 16.50 | 0.00 | - | 1 | 62 | 24.84% |
| TSN260116C00045000 | 2024-06-17 9:37AM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 47.50 | 16.03 | 10.20 | 10.60 | 0.00 | - | 1 | 5 | 12.45% |
| TSN260116C00050000 | 2024-06-24 10:32AM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00052500 | 2024-06-12 11:56AM EDT | 52.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN260116C00055000 | 2024-06-20 3:40PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN260116C00057500 | 2024-06-11 10:05AM EDT | 57.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116C00060000 | 2024-06-24 3:51PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.78% |
| TSN260116C00062500 | 2024-06-18 11:36AM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSN260116C00065000 | 2024-06-24 9:55AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN260116C00067500 | 2024-06-17 10:43AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN260116C00070000 | 2024-06-24 2:14PM EDT | 70.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSN260116C00075000 | 2024-06-17 2:09PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116C00080000 | 2024-06-24 12:55PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN260116C00085000 | 2024-06-20 9:41AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSN260116C00090000 | 2024-06-20 2:12PM EDT | 90.00 | 0.40 | 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 | 2024-06-21 12:41PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSN260116P00027500 | 2024-06-05 12:36PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSN260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| TSN260116P00032500 | 2024-06-12 2:20PM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN260116P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116P00037500 | 2024-06-20 2:56PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSN260116P00040000 | 2024-06-20 11:55AM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116P00042500 | 2024-05-24 9:38AM EDT | 42.50 | 1.40 | 1.30 | 1.80 | 0.00 | - | 2 | 6 | 27.92% |
| TSN260116P00045000 | 2024-06-24 10:38AM EDT | 45.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN260116P00047500 | 2024-06-06 11:11AM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSN260116P00050000 | 2024-06-24 2:54PM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN260116P00052500 | 2024-06-12 11:14AM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN260116P00055000 | 2024-06-24 10:38AM EDT | 55.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSN260116P00057500 | 2024-06-24 10:10AM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TSN260116P00060000 | 2024-06-24 3:51PM EDT | 60.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| TSN260116P00062500 | 2024-05-21 11:13AM EDT | 62.50 | 7.60 | 7.90 | 10.00 | 0.00 | - | 1 | 260 | 24.61% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 9.90 | 11.50 | 0.00 | - | 1 | 4 | 23.87% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 10.60 | 11.30 | 0.00 | - | - | 12 | 15.80% |
| TSN260116P00070000 | 2024-05-03 2:52PM EDT | 70.00 | 12.10 | 11.70 | 16.30 | 0.00 | - | 4 | 2 | 27.89% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 45.10% |
| TSN260116P00080000 | 2024-05-21 1:53PM EDT | 80.00 | 19.57 | 21.60 | 26.50 | 0.00 | - | 2 | 0 | 36.29% |
| TSN260116P00085000 | 2024-06-12 10:01AM EDT | 85.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN260116P00090000 | 2024-06-12 10:01AM EDT | 90.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.