S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NYSE:TSN

Tyson Foods Options Chain and Prices

$82.60
+1.81 (+2.24%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$81.64
$83.08
50-Day Range
$76.22
$84.11
52-Week Range
$62.47
$85.61
Volume
3.07 million shs
Average Volume
1.90 million shs
Market Capitalization
$30.13 billion
P/E Ratio
12.65
Dividend Yield
2.28%
Beta
0.78

Tyson Foods (NYSE:TSN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/3/2021$110.00$0.000Call0000
(+0)
0.482588
(-0.044075)
0.00
12/3/2021$105.00$0.000Call0000
(+0)
0.482588
(-0.044075)
0.00
12/3/2021$100.00$0.000Call0000
(+0)
0.482588
(-0.044075)
0.00
12/3/2021$95.00$0.000Call00040
(+0)
0.482588
(-0.044075)
0.00
12/3/2021$90.00$0.010Call00075
(+21)
0.847321
(+0.094743)
0.0090120
12/3/2021$88.00$0.000Call00022
(+0)
0.482588
(-0.044075)
0.0005270
12/3/2021$87.00$0.001Call00051
(+0)
0.482588
(-0.044075)
0.0025290
12/3/2021$86.00$0.006Call000272
(+0)
0.482588
(-0.044075)
0.0099510
12/3/2021$85.00$0.007Call11110427
(+4)
0.402029
(-0.124634)
0.0129662
12/3/2021$84.00$0.028Call400219
(+0)
0.388783
(-0.184198)
0.0442173
12/3/2021$83.00$0.081Call24210218
(-2)
0.357646
(-0.158653)
0.1158738
12/3/2021$82.50$0.122Call24212278
(-6)
0.3273
(-0.239979)
0.1719777
12/3/2021$82.00$0.244Call26811151
(-3)
0.336964
(-0.04755)
0.28604112
12/3/2021$81.00$0.599Call28410062377
(+154)
0.302855
(-0.051633)
0.56485966
12/3/2021$80.00$1.351Call514122
(+110)
0.347034
(+0.038455)
0.8018224
12/3/2021$79.00$2.261Call54025
(+16)
0.403378
(+0.080091)
0.9113222
12/3/2021$78.00$3.207Call0000
(+0)
0.403378
(+0.046166)
0.9766510
12/3/2021$77.50$3.698Call0000
(+0)
0.403378
(+0.05137)
0.9901750
12/3/2021$77.00$4.195Call0000
(+0)
0.403378
(+0.021065)
0.9968640
12/3/2021$76.00$5.192Call0000
(+0)
0.403378
(+0.001244)
1.00
12/3/2021$75.00$6.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$74.00$7.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$73.00$8.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$72.00$9.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$71.00$10.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$70.00$11.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$69.00$12.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$65.00$16.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$60.00$21.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$55.00$26.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$50.00$31.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$45.00$36.192Call0000
(+0)
0.403378
(-0.146412)
1.00
12/3/2021$110.00$28.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$105.00$23.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$100.00$18.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$95.00$13.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$90.00$8.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$88.00$6.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$87.00$5.940Put0000
(+0)
0.482588
(-0.044075)
-0.9999970
12/3/2021$86.00$4.940Put0001
(-2)
0.482588
(-0.044075)
-0.9999970
12/3/2021$85.00$3.940Put0001
(-1)
0.402029
(-0.124634)
-1.00
12/3/2021$84.00$2.940Put0005
(+0)
0.37997
(-0.193011)
-0.9999980
12/3/2021$83.00$1.953Put1000148
(-1)
0.357646
(-0.158653)
-0.9363721
12/3/2021$82.50$1.478Put101196
(-1)
0.3273
(-0.239979)
-0.8756231
12/3/2021$82.00$1.080Put800264
(+0)
0.336964
(-0.04755)
-0.7451665
12/3/2021$81.00$0.416Put550263
(-2)
0.302855
(-0.051633)
-0.4501862
12/3/2021$80.00$0.161Put1524242
(+160)
0.347034
(+0.038455)
-0.20328712
12/3/2021$79.00$0.069Put20177
(+7)
0.403378
(+0.080091)
-0.0913142
12/3/2021$78.00$0.015Put21047
(+12)
0.403378
(+0.046166)
-0.0251872
12/3/2021$77.50$0.006Put55046
(+14)
0.403378
(+0.05137)
-0.0115341
12/3/2021$77.00$0.002Put00040
(+6)
0.403378
(+0.021065)
-0.004790
12/3/2021$76.00$0.000Put00030
(+0)
0.403378
(+0.001244)
-0.0006050
12/3/2021$75.00$0.000Put00015
(+0)
0.403378
(-0.146412)
-0.0000490
12/3/2021$74.00$0.005Put0006
(+0)
0.718729
(+0.168939)
-0.0053410
12/3/2021$73.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$72.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$71.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$70.00$0.000Put00055
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$69.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$65.00$0.000Put00040
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$60.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$55.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$50.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
12/3/2021$45.00$0.000Put0000
(+0)
0.403378
(-0.146412)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.