S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
Log in
NYSE:TSN

Tyson Foods Options Chain and Prices

$59.44
+0.27 (+0.46 %)
(As of 10/22/2020 12:00 AM ET)
Add
Compare
Today's Range
$58.33
Now: $59.44
$59.57
50-Day Range
$56.90
MA: $60.51
$65.31
52-Week Range
$42.57
Now: $59.44
$94.24
Volume2.07 million shs
Average Volume3.18 million shs
Market Capitalization$21.70 billion
P/E Ratio11.96
Dividend Yield2.84%
Beta0.65

Options Chain

Tyson Foods (NYSE:TSN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$80.00$0.050Call0000
(+0)
1.89951
(+0.067476)
0.0190060
10/23/2020$75.00$0.000Call0000
(+0)
0.00
10/23/2020$73.00$0.000Call0000
(+0)
0.00
10/23/2020$72.00$0.000Call0000
(+0)
0.00
10/23/2020$71.00$0.000Call0001
(+0)
0.00
10/23/2020$70.00$0.030Call12500152
(+0)
1.0779
(-0.074294)
0.0193851
10/23/2020$69.00$0.045Call00073
(-1)
1.05086
(-0.063529)
0.0263830
10/23/2020$68.50$0.000Call00035
(+0)
0.00
10/23/2020$68.00$0.000Call00035
(+0)
0.00
10/23/2020$67.50$0.025Call00021
(+0)
0.849239
(-0.152591)
0.0195210
10/23/2020$67.00$0.040Call00039
(+0)
0.864886
(-0.060882)
0.0281230
10/23/2020$66.50$0.000Call00021
(+0)
0.00
10/23/2020$66.00$0.000Call00014
(+0)
0.00
10/23/2020$65.50$0.000Call00029
(+0)
0.00
10/23/2020$65.00$0.030Call000207
(+0)
0.65472
(-0.04278)
0.0277650
10/23/2020$64.50$0.000Call00074
(+0)
0.00
10/23/2020$64.00$0.030Call000112
(+0)
0.564167
(+0.118305)
0.0315840
10/23/2020$63.50$0.025Call00032
(+0)
0.501517
(-0.057244)
0.0297980
10/23/2020$63.00$0.030Call000107
(-5)
0.469671
(-0.050111)
0.0370040
10/23/2020$62.50$0.020Call1011190
(+0)
0.391401
(-0.016688)
0.0303843
10/23/2020$62.00$0.040Call63068
(+0)
0.392214
(-0.024495)
0.0554044
10/23/2020$61.50$0.040Call1313056
(-17)
0.337969
(-0.026449)
0.0628629
10/23/2020$61.00$0.075Call101167
(+0)
0.330328
(-0.03296)
0.1087281
10/23/2020$60.50$0.140Call1810240
(+2)
0.326435
(-0.013303)
0.1820168
10/23/2020$60.00$0.235Call612328360
(+35)
0.314745
(-0.028481)
0.27890223
10/23/2020$59.50$0.390Call723613159
(+16)
0.307574
(-0.010915)
0.40797535
10/23/2020$59.00$0.670Call59413171
(+23)
0.33296
(+0.01516)
0.55139628
10/23/2020$58.50$1.030Call76165389
(+33)
0.368282
(+0.056603)
0.66693814
10/23/2020$58.00$1.470Call2514946
(+5)
0.429417
(+0.110803)
0.74030614
10/23/2020$57.50$1.925Call62332724
(+0)
0.486618
(+0.155878)
0.79186316
10/23/2020$57.00$2.185Call4139
(+0)
0.273096
(-0.178413)
0.9684522
10/23/2020$56.00$2.760Call0003
(+0)
0.01.00
10/23/2020$55.00$3.500Call0005
(+0)
0.01.00
10/23/2020$54.00$4.095Call0000
(+0)
0.01.00
10/23/2020$53.50$4.800Call0000
(+0)
0.01.00
10/23/2020$53.00$6.350Call0000
(+0)
1.09156
(+0.095186)
0.9197410
10/23/2020$52.50$6.375Call0000
(+0)
0.01.00
10/23/2020$52.00$7.225Call0000
(+0)
0.963361
(-0.373059)
0.9676320
10/23/2020$51.00$7.800Call0000
(+0)
0.01.00
10/23/2020$50.00$9.325Call0001
(+0)
1.469
(+0.567794)
0.9455290
10/23/2020$45.00$14.375Call0000
(+0)
2.3119
(+0.399237)
0.9540270
10/23/2020$80.00$20.625Put0000
(+0)
0
10/23/2020$75.00$15.650Put0000
(+0)
0
10/23/2020$73.00$14.025Put0000
(+0)
1.76352-0.9397330
10/23/2020$72.00$12.950Put0000
(+0)
1.52578-0.955220
10/23/2020$71.00$11.550Put0000
(+0)
0
10/23/2020$70.00$10.625Put0000
(+0)
0
10/23/2020$69.00$9.625Put0000
(+0)
0
10/23/2020$68.50$9.125Put0000
(+0)
0
10/23/2020$68.00$8.925Put0000
(+0)
1.10841-0.9520020
10/23/2020$67.50$8.800Put0002
(-1)
1.58075-0.8603640
10/23/2020$67.00$8.075Put0000
(+0)
1.25234-0.9030740
10/23/2020$66.50$7.875Put0000
(+0)
1.52093-0.838790
10/23/2020$66.00$6.525Put0007
(+0)
0
10/23/2020$65.50$6.000Put00011
(+0)
0
10/23/2020$65.00$5.675Put1501128
(-9)
6
10/23/2020$64.50$5.225Put10089
(-1)
1
10/23/2020$64.00$4.875Put00051
(+0)
0.609766-0.9584140
10/23/2020$63.50$4.325Put00022
(+0)
0
10/23/2020$63.00$2.905Put00025
(-13)
0
10/23/2020$62.50$3.400Put00031
(+0)
0.508594
(-0.19414)
-0.9283710
10/23/2020$62.00$2.525Put00019
(-4)
0
10/23/2020$61.50$2.330Put0007
(+0)
0.125-1.00
10/23/2020$61.00$2.010Put00019
(+0)
0.434766
(+0.019141)
-0.8239240
10/23/2020$60.50$1.770Put100100
(+0)
0.540706-0.7033631
10/23/2020$60.00$1.065Put1601190
(-18)
0.312891-0.722348
10/23/2020$59.50$0.725Put00028
(+0)
0.308118
(+0.090115)
-0.5919840
10/23/2020$59.00$0.480Put97405664
(+0)
0.319141
(+0.086625)
-0.44706821
10/23/2020$58.50$0.300Put1423139
(+40)
0.329492
(+0.010742)
-0.3159016
10/23/2020$58.00$0.185Put26519157
(+11)
0.345703
(+0.040234)
-0.2121038
10/23/2020$57.50$0.095Put714104
(+6)
0.34375
(+0.029687)
-0.1245897
10/23/2020$57.00$0.070Put25115133
(+11)
0.380078
(+0.068359)
-0.0891089
10/23/2020$56.00$0.020Put12100148
(+9)
0.40028
(+0.091258)
-0.0280883
10/23/2020$55.00$0.020Put401243
(+0)
0.504639
(+0.166883)
-0.0230033
10/23/2020$54.00$0.040Put00013
(+0)
0.688148
(+0.252619)
-0.032010
10/23/2020$53.50$0.075Put0000
(+0)
0.836186
(+0.238406)
-0.047810
10/23/2020$53.00$0.025Put000801
(+0)
0.738149
(+0.219681)
-0.0196830
10/23/2020$52.50$0.045Put0002
(+0)
0.886186-0.0287830
10/23/2020$52.00$0.040Put0004
(+0)
0.924843-0.025510
10/23/2020$51.00$0.025Put00017
(+0)
0.962343
(+0.061523)
-0.0159530
10/23/2020$50.00$0.035Put0007
(+0)
1.12656
(+0.136718)
-0.0188280
10/23/2020$45.00$0.050Put0000
(+0)
1.80245
(+0.281759)
-0.0162680
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.