NYSE - Delayed Quote USD

Tyson Foods, Inc. (TSN)

60.98 +0.37 (+0.61%)
At close: April 23 at 4:00 PM EDT
61.18 +0.20 (+0.33%)
After hours: April 23 at 7:42 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSN240426C00050000 4/8/2024 5:59 PM 50 9.54 8.60 13.40 0.00 0.00% 1 1 96.88%
TSN240426C00051000 4/19/2024 4:26 PM 51 7.85 9.70 10.50 0.00 0.00% 10 10 118.75%
TSN240426C00053000 4/16/2024 2:35 PM 53 5.66 6.00 9.40 0.00 0.00% 3 25 208.20%
TSN240426C00054000 3/7/2024 2:30 PM 54 2.25 3.30 6.80 0.00 0.00% - 1 0.00%
TSN240426C00055000 4/23/2024 6:13 PM 55 5.90 3.90 7.60 2.76 87.90% 9 66 186.43%
TSN240426C00056000 4/16/2024 7:22 PM 56 2.55 4.00 5.20 0.00 0.00% 3 19 77.15%
TSN240426C00057000 4/23/2024 7:22 PM 57 4.02 2.15 4.30 -0.28 -6.51% 1 77 73.63%
TSN240426C00058000 4/23/2024 6:52 PM 58 2.90 2.75 3.20 0.24 9.02% 4 32 53.13%
TSN240426C00059000 4/23/2024 7:47 PM 59 2.00 2.00 2.20 0.15 8.11% 3 156 40.43%
TSN240426C00060000 4/23/2024 7:46 PM 60 1.10 1.10 1.25 0.05 4.76% 9 224 29.49%
TSN240426C00061000 4/23/2024 7:27 PM 61 0.48 0.40 0.55 0.11 29.73% 256 155 25.39%
TSN240426C00062000 4/23/2024 6:04 PM 62 0.10 0.05 0.15 0.02 25.00% 11 56 22.66%
TSN240426C00063000 4/22/2024 5:01 PM 63 0.05 0.00 0.05 0.00 0.00% 2 13 25.39%
TSN240426C00064000 3/27/2024 6:25 PM 64 0.13 0.00 0.05 0.00 0.00% 2 2 34.38%
TSN240426C00065000 3/28/2024 3:03 PM 65 0.10 0.00 0.10 0.00 0.00% 1 11 49.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSN240426P00040000 3/18/2024 5:40 PM 40 0.07 0.00 1.75 0.00 0.00% - 1 376.95%
TSN240426P00041000 3/19/2024 1:30 PM 41 0.10 0.00 0.00 0.00 0.00% 4 4 50.00%
TSN240426P00042000 3/18/2024 1:30 PM 42 0.10 0.00 0.00 0.00 0.00% - 10 50.00%
TSN240426P00045000 3/18/2024 1:30 PM 45 0.15 0.00 0.00 0.00 0.00% - 5 50.00%
TSN240426P00047000 3/19/2024 6:48 PM 47 0.15 0.00 0.75 0.00 0.00% 1 1 206.64%
TSN240426P00048000 3/18/2024 6:25 PM 48 0.15 0.00 0.75 0.00 0.00% - 2 193.36%
TSN240426P00049000 3/22/2024 3:49 PM 49 0.15 0.00 0.10 0.00 0.00% 4 555 120.31%
TSN240426P00050000 3/20/2024 1:33 PM 50 0.10 0.00 0.00 0.00 0.00% 3 56 50.00%
TSN240426P00051000 4/12/2024 6:57 PM 51 0.05 0.00 0.05 0.00 0.00% 1 30 90.63%
TSN240426P00052000 3/26/2024 6:22 PM 52 0.07 0.00 0.05 0.00 0.00% 1 13 82.81%
TSN240426P00053000 4/4/2024 1:30 PM 53 0.15 0.00 0.05 0.00 0.00% 3 103 73.44%
TSN240426P00054000 4/15/2024 3:04 PM 54 0.09 0.00 1.80 0.00 0.00% 1 8 157.62%
TSN240426P00055000 4/22/2024 1:33 PM 55 0.04 0.00 0.75 0.00 0.00% 2 51 103.71%
TSN240426P00056000 4/10/2024 7:57 PM 56 0.25 0.00 0.65 0.00 0.00% 10 89 86.72%
TSN240426P00057000 4/22/2024 1:33 PM 57 0.07 0.00 0.05 0.00 0.00% 2 72 45.31%
TSN240426P00058000 4/19/2024 7:20 PM 58 0.15 0.00 0.05 0.00 0.00% 242 299 35.55%
TSN240426P00059000 4/23/2024 5:19 PM 59 0.10 0.00 0.05 -0.05 -33.33% 13 111 25.78%
TSN240426P00060000 4/23/2024 7:39 PM 60 0.10 0.10 0.15 -0.11 -52.38% 30 88 22.46%
TSN240426P00061000 4/23/2024 7:40 PM 61 0.40 0.35 0.45 -0.20 -33.33% 50 14 19.92%

Related Tickers

ADM Archer-Daniels-Midland Company
61.79
-1.14%
 
BG Bunge Global SA
109.62
-0.12%
 
CALM Cal-Maine Foods, Inc.
59.68
-0.03%
 
DOLE Dole plc
12.26
+0.08%
 
FDP Fresh Del Monte Produce Inc.
25.98
+0.46%
 
VITL Vital Farms, Inc.
26.25
+3.59%
 
AGRO Adecoagro S.A.
11.14
0.00%
 
ALCO Alico, Inc.
28.28
+1.51%
 
EDBL Edible Garden AG Incorporated
6.59
+5.27%
 
LMNR Limoneira Company
19.71
0.00%