Canada markets close in 4 hours 40 minutes
S&P 500
5,313.25 +6.24 (+0.12%) DOW
39,368.57 -302.47 (-0.76%) CAD/USD
0.7300 -0.0006 (-0.08%) CRUDE OIL
77.48 -0.09 (-0.12%) Bitcoin CAD
93,248.43 -2,715.17 (-2.83%) CMC Crypto 200
1,467.07 -35.59 (-2.37%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
CallsforJanuary 16, 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 | 33.00 | 38.00 | 0.00 | - | 1 | 52 | 65.33% |
| TSN260116C00027500 | 2024-05-07 2:44PM EDT | 27.50 | 31.40 | 30.50 | 35.50 | 0.00 | - | 1 | 6 | 59.40% |
| TSN260116C00030000 | 2024-05-16 2:30PM EDT | 30.00 | 30.90 | 28.00 | 33.00 | 0.00 | - | 1 | 52 | 54.03% |
| TSN260116C00032500 | 2024-05-08 9:44AM EDT | 32.50 | 27.44 | 25.50 | 30.50 | 0.00 | - | 1 | 27 | 49.11% |
| TSN260116C00035000 | 2024-03-26 2:06PM EDT | 35.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 5 | 6 | 40.94% |
| TSN260116C00040000 | 2024-05-21 1:53PM EDT | 40.00 | 22.25 | 20.20 | 23.30 | 0.00 | - | 2 | 9 | 38.15% |
| TSN260116C00042500 | 2024-05-20 3:29PM EDT | 42.50 | 19.95 | 18.10 | 20.00 | 0.00 | - | 1 | 62 | 29.69% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 18.90 | 16.40 | 18.10 | 0.00 | - | 1 | 17 | 29.53% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 47.50 | 16.03 | 14.90 | 18.00 | 0.00 | - | 1 | 5 | 36.77% |
| TSN260116C00050000 | 2024-05-17 9:35AM EDT | 50.00 | 14.30 | 12.60 | 14.50 | -0.55 | -3.57% | 11 | 438 | 28.60% |
| TSN260116C00052500 | 2024-04-30 1:33PM EDT | 52.50 | 13.70 | 12.10 | 12.90 | 0.00 | - | 100 | 126 | 28.31% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 55.00 | 11.00 | 10.00 | 11.40 | 0.00 | - | 1 | 20 | 27.95% |
| TSN260116C00057500 | 2024-05-14 10:18AM EDT | 57.50 | 9.70 | 9.40 | 10.00 | 0.00 | - | 1 | 23 | 27.55% |
| TSN260116C00060000 | 2024-05-17 3:36PM EDT | 60.00 | 8.80 | 8.10 | 8.70 | 0.00 | - | 1 | 1,129 | 27.11% |
| TSN260116C00062500 | 2024-05-16 12:11PM EDT | 62.50 | 7.50 | 7.00 | 7.50 | 0.00 | - | 3 | 116 | 26.62% |
| TSN260116C00065000 | 2024-05-23 10:36AM EDT | 65.00 | 6.12 | 5.60 | 6.50 | -0.18 | -2.86% | 4 | 86 | 26.44% |
| TSN260116C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 6.40 | 5.20 | 5.50 | 0.00 | - | 26 | 40 | 25.90% |
| TSN260116C00070000 | 2024-05-22 10:09AM EDT | 70.00 | 4.70 | 2.10 | 4.80 | 0.00 | - | 2 | 73 | 26.03% |
| TSN260116C00075000 | 2024-05-13 11:58AM EDT | 75.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 3 | 335 | 25.36% |
| TSN260116C00080000 | 2024-05-14 11:40AM EDT | 80.00 | 2.15 | 1.20 | 2.45 | 0.00 | - | 1 | 1,033 | 25.18% |
| TSN260116C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 2.35 | 1.45 | 1.95 | 0.00 | - | 1 | 69 | 25.97% |
| TSN260116C00090000 | 2024-05-13 9:37AM EDT | 90.00 | 1.10 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 25.26% |
PutsforJanuary 16, 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 | 0.05 | 0.75 | 0.00 | - | 6 | 368 | 47.46% |
| TSN260116P00027500 | 2024-02-26 11:14AM EDT | 27.50 | 0.60 | 0.20 | 0.70 | 0.00 | - | 4 | 5 | 42.26% |
| TSN260116P00030000 | 2024-03-01 10:58AM EDT | 30.00 | 0.81 | 0.20 | 1.85 | 0.00 | - | 2 | 234 | 50.12% |
| TSN260116P00032500 | 2024-05-10 10:41AM EDT | 32.50 | 0.40 | 0.40 | 0.90 | 0.00 | - | 3 | 43 | 36.79% |
| TSN260116P00035000 | 2024-05-22 3:08PM EDT | 35.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 10 | 241 | 32.15% |
| TSN260116P00037500 | 2024-03-08 3:52PM EDT | 37.50 | 1.82 | 1.05 | 1.40 | 0.00 | - | 1 | 1 | 33.95% |
| TSN260116P00040000 | 2024-05-20 12:40PM EDT | 40.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 20 | 39 | 30.08% |
| TSN260116P00042500 | 2024-05-06 1:59PM EDT | 42.50 | 2.05 | 1.40 | 2.55 | 0.00 | - | 3 | 6 | 33.91% |
| TSN260116P00045000 | 2024-05-21 10:10AM EDT | 45.00 | 1.90 | 1.45 | 2.00 | 0.00 | - | 1 | 18 | 27.34% |
| TSN260116P00047500 | 2024-05-21 10:10AM EDT | 47.50 | 2.40 | 2.30 | 2.65 | 0.00 | - | 1 | 175 | 27.16% |
| TSN260116P00050000 | 2024-05-21 10:10AM EDT | 50.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 1 | 131 | 26.04% |
| TSN260116P00052500 | 2024-05-21 10:17AM EDT | 52.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 127 | 25.20% |
| TSN260116P00055000 | 2024-05-21 10:14AM EDT | 55.00 | 4.50 | 2.35 | 5.20 | 0.00 | - | 1 | 76 | 26.13% |
| TSN260116P00057500 | 2024-05-21 10:33AM EDT | 57.50 | 5.50 | 4.60 | 6.30 | 0.00 | - | 1 | 28 | 25.82% |
| TSN260116P00060000 | 2024-05-21 10:27AM EDT | 60.00 | 6.50 | 5.90 | 6.90 | 0.00 | - | 1 | 16 | 23.47% |
| TSN260116P00062500 | 2024-05-21 11:13AM EDT | 62.50 | 7.60 | 7.60 | 7.90 | 0.00 | - | 1 | 260 | 22.09% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 65.00 | 9.50 | 8.90 | 9.80 | 0.00 | - | 1 | 4 | 23.19% |
| TSN260116P00067500 | 2024-04-25 9:56AM EDT | 67.50 | 11.00 | 10.40 | 13.00 | 0.00 | - | - | 12 | 28.14% |
| TSN260116P00070000 | 2024-05-03 2:52PM EDT | 70.00 | 12.10 | 12.00 | 12.60 | 0.00 | - | 4 | 2 | 20.92% |
| TSN260116P00075000 | 2024-01-18 10:33AM EDT | 75.00 | 21.80 | 20.10 | 24.90 | 0.00 | - | 3 | 3 | 49.21% |
| TSN260116P00080000 | 2024-05-21 1:53PM EDT | 80.00 | 19.57 | 18.40 | 22.40 | 0.00 | - | 2 | 2 | 27.72% |
© 2024 Yahoo. All rights reserved.