NYSE - Nasdaq Real Time Price USD

Tyson Foods, Inc. (TSN)

60.89 -0.43 (-0.70%)
At close: April 25 at 4:00 PM EDT
60.38 -0.51 (-0.84%)
Pre-Market: 8:39 AM 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 0.00 0.00 0.00 0.00% 1 1 0.00%
TSN240426C00051000 4/19/2024 4:26 PM 51 7.85 0.00 0.00 0.00 0.00% 10 10 0.00%
TSN240426C00053000 4/24/2024 3:05 PM 53 7.83 0.00 0.00 0.00 0.00% 7 25 0.00%
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 0.00 0.00 0.00 0.00% 9 74 0.00%
TSN240426C00056000 4/25/2024 1:40 PM 56 5.10 0.00 0.00 0.00 0.00% 3 17 0.00%
TSN240426C00057000 4/24/2024 7:37 PM 57 4.63 0.00 0.00 0.00 0.00% 4 77 0.00%
TSN240426C00058000 4/25/2024 3:39 PM 58 3.06 0.00 0.00 0.00 0.00% 1 28 0.00%
TSN240426C00059000 4/24/2024 1:32 PM 59 1.35 0.00 0.00 0.00 0.00% 1 152 0.00%
TSN240426C00060000 4/25/2024 7:59 PM 60 0.98 0.00 0.00 0.00 0.00% 35 187 0.00%
TSN240426C00061000 4/25/2024 6:28 PM 61 0.21 0.00 0.00 0.00 0.00% 127 214 1.56%
TSN240426C00062000 4/25/2024 1:45 PM 62 0.05 0.00 0.00 0.00 0.00% 26 55 12.50%
TSN240426C00063000 4/24/2024 4:45 PM 63 0.05 0.00 0.00 0.00 0.00% 1 15 12.50%
TSN240426C00064000 3/27/2024 6:25 PM 64 0.13 0.00 0.00 0.00 0.00% 2 2 25.00%
TSN240426C00065000 3/28/2024 3:03 PM 65 0.10 0.00 0.00 0.00 0.00% 1 11 25.00%

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% - 1 651.56%
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 1 356.64%
TSN240426P00048000 3/18/2024 6:25 PM 48 0.15 0.00 0.75 0.00 0.00% - 2 333.59%
TSN240426P00049000 3/22/2024 3:49 PM 49 0.15 0.00 0.10 0.00 0.00% 4 555 207.81%
TSN240426P00050000 4/25/2024 2:02 PM 50 0.05 0.00 0.00 0.00 0.00% 3 57 50.00%
TSN240426P00051000 4/12/2024 6:57 PM 51 0.05 0.00 0.00 0.00 0.00% 1 30 50.00%
TSN240426P00052000 3/26/2024 6:22 PM 52 0.07 0.00 0.05 0.00 0.00% 1 13 142.19%
TSN240426P00053000 4/4/2024 1:30 PM 53 0.15 0.00 0.00 0.00 0.00% 3 103 50.00%
TSN240426P00054000 4/15/2024 3:04 PM 54 0.09 0.00 0.00 0.00 0.00% 1 8 50.00%
TSN240426P00055000 4/22/2024 1:33 PM 55 0.04 0.00 0.00 0.00 0.00% 2 51 50.00%
TSN240426P00056000 4/10/2024 7:57 PM 56 0.25 0.00 0.00 0.00 0.00% 10 89 50.00%
TSN240426P00057000 4/22/2024 1:33 PM 57 0.07 0.00 0.00 0.00 0.00% 2 72 25.00%
TSN240426P00058000 4/19/2024 7:20 PM 58 0.15 0.00 0.00 0.00 0.00% 242 299 25.00%
TSN240426P00059000 4/23/2024 5:19 PM 59 0.10 0.00 0.00 0.00 0.00% 13 118 12.50%
TSN240426P00060000 4/25/2024 6:22 PM 60 0.07 0.00 0.00 0.00 0.00% 51 110 6.25%
TSN240426P00061000 4/25/2024 3:18 PM 61 0.40 0.00 0.00 0.00 0.00% 127 194 0.00%

Related Tickers

ADM Archer-Daniels-Midland Company
61.00
-0.91%
 
BG Bunge Global SA
104.06
-1.64%
 
CALM Cal-Maine Foods, Inc.
58.11
-1.21%
 
VITL Vital Farms, Inc.
26.44
-0.75%
 
DOLE Dole plc
12.20
-0.97%
 
FDP Fresh Del Monte Produce Inc.
25.74
-1.11%
 
AGRO Adecoagro S.A.
10.97
-0.90%
 
CHSCM CHS Inc.
25.07
-0.28%
 
ALCO Alico, Inc.
28.24
+0.79%
 
VFF Village Farms International, Inc.
1.2700
-3.79%