Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00040000 | 2022-01-24 12:24PM EST | 40.00 | 15.40 | 14.75 | 16.25 | 0.00 | - | - | 1 | 478.91% |
| BYND220128C00044000 | 2022-01-26 3:04PM EST | 44.00 | 17.15 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 310.16% |
| BYND220128C00050000 | 2022-01-26 9:33AM EST | 50.00 | 13.15 | 5.30 | 6.35 | 0.00 | - | 1 | 24 | 130.47% |
| BYND220128C00051000 | 2022-01-28 11:18AM EST | 51.00 | 4.60 | 4.45 | 5.15 | -3.15 | -40.65% | 10 | 8 | 103.13% |
| BYND220128C00052000 | 2022-01-28 11:15AM EST | 52.00 | 3.50 | 2.71 | 4.10 | -2.35 | -40.17% | 11 | 9 | 139.65% |
| BYND220128C00053000 | 2022-01-28 10:52AM EST | 53.00 | 1.96 | 2.29 | 3.10 | -8.42 | -81.12% | 53 | 8 | 114.06% |
| BYND220128C00054000 | 2022-01-28 12:00PM EST | 54.00 | 1.86 | 1.78 | 2.01 | -2.39 | -56.24% | 61 | 28 | 62.11% |
| BYND220128C00055000 | 2022-01-28 11:36AM EST | 55.00 | 1.10 | 1.16 | 1.27 | -3.05 | -73.49% | 215 | 44 | 68.36% |
| BYND220128C00056000 | 2022-01-28 12:00PM EST | 56.00 | 0.59 | 0.56 | 0.69 | -1.41 | -70.50% | 523 | 75 | 64.06% |
| BYND220128C00057000 | 2022-01-28 12:02PM EST | 57.00 | 0.25 | 0.28 | 0.35 | -0.98 | -79.67% | 154 | 96 | 67.19% |
| BYND220128C00058000 | 2022-01-28 11:43AM EST | 58.00 | 0.15 | 0.12 | 0.18 | -0.65 | -81.25% | 296 | 108 | 70.31% |
| BYND220128C00059000 | 2022-01-28 11:54AM EST | 59.00 | 0.04 | 0.06 | 0.11 | -0.48 | -92.31% | 130 | 132 | 77.34% |
| BYND220128C00060000 | 2022-01-28 11:43AM EST | 60.00 | 0.03 | 0.02 | 0.09 | -0.28 | -90.32% | 248 | 364 | 85.94% |
| BYND220128C00061000 | 2022-01-28 10:51AM EST | 61.00 | 0.04 | 0.01 | 0.05 | -0.13 | -76.47% | 20 | 190 | 90.63% |
| BYND220128C00062000 | 2022-01-28 12:02PM EST | 62.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 46 | 287 | 96.88% |
| BYND220128C00063000 | 2022-01-28 11:40AM EST | 63.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 127 | 375 | 109.38% |
| BYND220128C00064000 | 2022-01-28 11:39AM EST | 64.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 389 | 117.19% |
| BYND220128C00065000 | 2022-01-28 11:56AM EST | 65.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 680 | 128.13% |
| BYND220128C00066000 | 2022-01-28 11:44AM EST | 66.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 23 | 602 | 143.75% |
| BYND220128C00067000 | 2022-01-28 11:44AM EST | 67.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 121 | 429 | 150.00% |
| BYND220128C00068000 | 2022-01-28 10:28AM EST | 68.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 652 | 159.38% |
| BYND220128C00068500 | 2022-01-27 3:06PM EST | 68.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 68 | 181 | 171.88% |
| BYND220128C00069000 | 2022-01-28 9:30AM EST | 69.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 467 | 175.00% |
| BYND220128C00070000 | 2022-01-28 11:27AM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 97 | 1,316 | 179.69% |
| BYND220128C00071000 | 2022-01-28 10:16AM EST | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 288 | 168.75% |
| BYND220128C00072000 | 2022-01-28 10:03AM EST | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 34 | 304 | 198.44% |
| BYND220128C00073000 | 2022-01-27 3:44PM EST | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 308 | 209.38% |
| BYND220128C00074000 | 2022-01-26 2:55PM EST | 74.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 29 | 237 | 206.25% |
| BYND220128C00075000 | 2022-01-28 11:29AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,548 | 200.00% |
| BYND220128C00076000 | 2022-01-27 1:38PM EST | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 302 | 212.50% |
| BYND220128C00077000 | 2022-01-28 10:25AM EST | 77.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 3 | 231 | 218.75% |
| BYND220128C00078000 | 2022-01-28 10:58AM EST | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 240.63% |
| BYND220128C00079000 | 2022-01-27 3:02PM EST | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 259.38% |
| BYND220128C00080000 | 2022-01-27 3:02PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 845 | 268.75% |
| BYND220128C00081000 | 2022-01-27 11:53AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 159 | 250.00% |
| BYND220128C00082000 | 2022-01-26 12:23PM EST | 82.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 81 | 250.00% |
| BYND220128C00083000 | 2022-01-26 12:53PM EST | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 134 | 262.50% |
| BYND220128C00084000 | 2022-01-28 11:36AM EST | 84.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 392 | 268.75% |
| BYND220128C00085000 | 2022-01-26 9:51AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 179 | 275.00% |
| BYND220128C00086000 | 2022-01-26 11:58AM EST | 86.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 287.50% |
| BYND220128C00087000 | 2022-01-26 12:48PM EST | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 235 | 287.50% |
| BYND220128C00090000 | 2022-01-28 11:29AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 312.50% |
| BYND220128C00095000 | 2022-01-25 3:54PM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 337.50% |
| BYND220128C00100000 | 2022-01-26 3:47PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 286 | 362.50% |
| BYND220128C00105000 | 2022-01-26 3:46PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 150 | 393.75% |
| BYND220128C00110000 | 2022-01-26 2:05PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 536 | 425.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00040000 | 2022-01-28 10:51AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,404 | 246.88% |
| BYND220128P00041000 | 2022-01-26 1:39PM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 82 | 67 | 240.63% |
| BYND220128P00042000 | 2022-01-27 10:31AM EST | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 32 | 96 | 225.00% |
| BYND220128P00043000 | 2022-01-28 9:58AM EST | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 181.25% |
| BYND220128P00044000 | 2022-01-28 10:02AM EST | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 349 | 190.63% |
| BYND220128P00045000 | 2022-01-28 10:57AM EST | 45.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 657 | 653 | 175.00% |
| BYND220128P00046000 | 2022-01-28 10:45AM EST | 46.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 628 | 84 | 159.38% |
| BYND220128P00047000 | 2022-01-28 10:27AM EST | 47.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 141 | 52 | 148.44% |
| BYND220128P00048000 | 2022-01-28 11:19AM EST | 48.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 134 | 269 | 128.13% |
| BYND220128P00049000 | 2022-01-28 11:49AM EST | 49.00 | 0.04 | 0.01 | 0.05 | -0.14 | -77.78% | 373 | 118 | 123.44% |
| BYND220128P00050000 | 2022-01-28 11:53AM EST | 50.00 | 0.06 | 0.01 | 0.16 | -0.14 | -70.00% | 97 | 651 | 130.47% |
| BYND220128P00051000 | 2022-01-28 11:20AM EST | 51.00 | 0.14 | 0.07 | 0.16 | -0.16 | -53.33% | 88 | 129 | 119.14% |
| BYND220128P00052000 | 2022-01-28 11:51AM EST | 52.00 | 0.16 | 0.10 | 0.19 | -0.22 | -57.89% | 182 | 250 | 105.08% |
| BYND220128P00053000 | 2022-01-28 11:51AM EST | 53.00 | 0.25 | 0.15 | 0.23 | -0.23 | -47.92% | 61 | 124 | 90.63% |
| BYND220128P00054000 | 2022-01-28 12:02PM EST | 54.00 | 0.34 | 0.27 | 0.34 | -0.37 | -52.11% | 243 | 135 | 80.86% |
| BYND220128P00055000 | 2022-01-28 12:06PM EST | 55.00 | 0.56 | 0.50 | 0.59 | -0.29 | -34.12% | 446 | 427 | 74.80% |
| BYND220128P00056000 | 2022-01-28 11:53AM EST | 56.00 | 1.35 | 0.86 | 1.01 | +0.14 | +11.57% | 157 | 139 | 68.36% |
| BYND220128P00057000 | 2022-01-28 12:06PM EST | 57.00 | 1.67 | 1.56 | 1.74 | -0.06 | -3.47% | 303 | 755 | 74.80% |
| BYND220128P00058000 | 2022-01-28 12:05PM EST | 58.00 | 2.50 | 2.21 | 2.97 | +0.71 | +39.66% | 35 | 258 | 93.75% |
| BYND220128P00059000 | 2022-01-28 10:57AM EST | 59.00 | 4.45 | 3.25 | 3.65 | +1.45 | +48.33% | 56 | 221 | 96.68% |
| BYND220128P00060000 | 2022-01-28 12:02PM EST | 60.00 | 4.60 | 4.20 | 4.55 | +0.75 | +19.48% | 30 | 737 | 101.17% |
| BYND220128P00061000 | 2022-01-28 12:00PM EST | 61.00 | 5.55 | 5.20 | 5.65 | +1.55 | +38.75% | 20 | 188 | 128.91% |
| BYND220128P00062000 | 2022-01-28 11:55AM EST | 62.00 | 6.90 | 6.15 | 6.50 | +1.39 | +25.23% | 42 | 289 | 118.75% |
| BYND220128P00063000 | 2022-01-28 11:10AM EST | 63.00 | 7.84 | 7.05 | 8.25 | +1.39 | +21.55% | 9 | 96 | 203.13% |
| BYND220128P00064000 | 2022-01-28 11:58AM EST | 64.00 | 8.45 | 8.20 | 8.40 | +1.95 | +30.00% | 15 | 112 | 134.38% |
| BYND220128P00065000 | 2022-01-28 11:44AM EST | 65.00 | 9.50 | 9.15 | 9.45 | +1.30 | +15.85% | 20 | 350 | 146.88% |
| BYND220128P00066000 | 2022-01-28 11:18AM EST | 66.00 | 10.50 | 10.05 | 11.05 | +0.89 | +9.26% | 1 | 87 | 235.16% |
| BYND220128P00067000 | 2022-01-28 10:46AM EST | 67.00 | 13.35 | 11.15 | 11.65 | +5.20 | +63.80% | 5 | 215 | 212.89% |
| BYND220128P00068000 | 2022-01-28 10:51AM EST | 68.00 | 13.71 | 12.20 | 12.90 | +7.11 | +107.73% | 20 | 60 | 264.84% |
| BYND220128P00068500 | 2022-01-27 10:33AM EST | 68.50 | 9.90 | 12.15 | 13.30 | 0.00 | - | 1 | 34 | 319.53% |
| BYND220128P00069000 | 2022-01-28 11:34AM EST | 69.00 | 13.77 | 13.15 | 14.05 | +4.74 | +52.49% | 3 | 69 | 289.84% |
| BYND220128P00070000 | 2022-01-28 10:51AM EST | 70.00 | 15.25 | 14.15 | 14.60 | +1.38 | +9.95% | 16 | 69 | 242.97% |
| BYND220128P00071000 | 2022-01-28 11:10AM EST | 71.00 | 16.80 | 14.90 | 15.95 | +9.10 | +118.18% | 1 | 48 | 272.66% |
| BYND220128P00072000 | 2022-01-28 11:11AM EST | 72.00 | 17.12 | 16.05 | 17.35 | +6.66 | +63.67% | 2 | 54 | 352.73% |
| BYND220128P00073000 | 2022-01-27 2:10PM EST | 73.00 | 12.27 | 16.95 | 18.00 | -3.23 | -20.84% | 9 | 17 | 312.50% |
| BYND220128P00074000 | 2022-01-27 11:41AM EST | 74.00 | 19.75 | 17.40 | 19.55 | +5.00 | +33.90% | 1 | 14 | 324.61% |
| BYND220128P00075000 | 2022-01-27 3:18PM EST | 75.00 | 19.00 | 19.05 | 20.30 | 0.00 | - | 12 | 34 | 387.11% |
| BYND220128P00076000 | 2022-01-28 11:16AM EST | 76.00 | 21.21 | 20.10 | 21.30 | +7.34 | +52.92% | 12 | 21 | 405.47% |
| BYND220128P00077000 | 2022-01-24 2:35PM EST | 77.00 | 16.80 | 21.05 | 22.45 | 0.00 | - | 26 | 15 | 428.52% |
| BYND220128P00078000 | 2022-01-27 9:42AM EST | 78.00 | 18.11 | 21.85 | 23.05 | 0.00 | - | 2 | 11 | 361.72% |
| BYND220128P00079000 | 2022-01-24 1:57PM EST | 79.00 | 18.70 | 22.70 | 24.60 | 0.00 | - | 4 | 17 | 430.47% |
| BYND220128P00080000 | 2022-01-28 11:10AM EST | 80.00 | 25.30 | 23.90 | 25.15 | +1.95 | +8.35% | 9 | 15 | 407.81% |
| BYND220128P00081000 | 2022-01-13 2:47PM EST | 81.00 | 10.65 | 24.90 | 26.55 | 0.00 | - | 13 | 17 | 471.09% |
| BYND220128P00082000 | 2022-01-26 12:42PM EST | 82.00 | 28.20 | 25.55 | 27.45 | +9.48 | +50.64% | 1 | 3 | 421.09% |
| BYND220128P00083000 | 2022-01-28 10:01AM EST | 83.00 | 28.65 | 27.10 | 28.40 | +8.01 | +38.81% | 25 | 9 | 499.22% |
| BYND220128P00084000 | 2022-01-21 11:06AM EST | 84.00 | 22.27 | 27.70 | 29.40 | 0.00 | - | 1 | 2 | 457.81% |
| BYND220128P00085000 | 2022-01-28 10:32AM EST | 85.00 | 31.08 | 28.80 | 30.50 | +8.04 | +34.90% | 1 | 19 | 496.09% |
| BYND220128P00086000 | 2022-01-28 10:34AM EST | 86.00 | 32.20 | 30.10 | 31.15 | +11.85 | +58.23% | 9 | 17 | 500.00% |
| BYND220128P00087000 | 2022-01-27 2:10PM EST | 87.00 | 24.18 | 30.60 | 32.50 | -5.23 | -17.78% | 9 | 11 | 487.50% |
| BYND220128P00090000 | 2022-01-27 3:52PM EST | 90.00 | 33.27 | 33.85 | 35.35 | 0.00 | - | 11 | 12 | 532.03% |
| BYND220128P00095000 | 2022-01-27 3:35PM EST | 95.00 | 38.48 | 39.00 | 40.35 | 0.00 | - | 4 | 5 | 599.61% |
| BYND220128P00100000 | 2022-01-25 9:39AM EST | 100.00 | 38.18 | 43.75 | 45.35 | 0.00 | - | 2 | 4 | 602.34% |
| BYND220128P00110000 | 2022-01-27 12:42PM EST | 110.00 | 52.59 | 53.85 | 55.50 | 0.00 | - | 4 | 15 | 721.09% |
© 2022 Yahoo. All rights reserved.
