Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00002500 | 2023-01-20 3:36PM EST | 2.50 | 12.70 | 13.80 | 14.15 | 0.00 | - | 100 | 0 | 893.75% |
| BYND230203C00005000 | 2022-12-27 1:45PM EST | 5.00 | 7.15 | 11.00 | 11.35 | 0.00 | - | - | 1 | 0.00% |
| BYND230203C00007500 | 2023-01-13 1:42PM EST | 7.50 | 8.76 | 8.85 | 9.15 | 0.00 | - | - | 0 | 418.75% |
| BYND230203C00009000 | 2022-12-28 11:25AM EST | 9.00 | 2.50 | 9.30 | 9.80 | 0.00 | - | - | 0 | 1,010.55% |
| BYND230203C00010000 | 2023-01-30 2:58PM EST | 10.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 35 | 3 | 225.00% |
| BYND230203C00010500 | 2022-12-30 9:35AM EST | 10.50 | 1.67 | 7.85 | 8.45 | 0.00 | - | 2 | 0 | 857.42% |
| BYND230203C00011000 | 2023-01-30 12:07PM EST | 11.00 | 6.75 | 5.25 | 5.60 | 0.00 | - | 1 | 0 | 287.50% |
| BYND230203C00011500 | 2023-01-06 1:13PM EST | 11.50 | 2.04 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 261.72% |
| BYND230203C00012000 | 2023-01-19 3:19PM EST | 12.00 | 2.14 | 4.30 | 4.60 | 0.00 | - | 151 | 0 | 151.56% |
| BYND230203C00012500 | 2023-01-30 1:41PM EST | 12.50 | 4.62 | 3.80 | 4.10 | 0.00 | - | 10 | 0 | 134.38% |
| BYND230203C00013000 | 2023-01-31 9:47AM EST | 13.00 | 3.35 | 3.30 | 3.60 | -0.05 | -1.47% | 7 | 108 | 118.75% |
| BYND230203C00013500 | 2023-01-27 3:59PM EST | 13.50 | 5.10 | 2.80 | 3.10 | 0.00 | - | 2 | 0 | 101.56% |
| BYND230203C00014000 | 2023-01-31 12:49PM EST | 14.00 | 2.45 | 2.26 | 2.84 | -0.06 | -2.39% | 1 | 6 | 129.69% |
| BYND230203C00014500 | 2023-01-31 1:23PM EST | 14.50 | 1.87 | 1.63 | 2.10 | -0.23 | -10.95% | 2 | 107 | 121.88% |
| BYND230203C00015000 | 2023-01-31 3:27PM EST | 15.00 | 1.37 | 1.21 | 1.59 | -0.38 | -21.71% | 172 | 225 | 96.88% |
| BYND230203C00015500 | 2023-01-31 3:34PM EST | 15.50 | 1.04 | 1.03 | 1.21 | -0.20 | -16.13% | 14 | 186 | 79.69% |
| BYND230203C00016000 | 2023-01-31 3:59PM EST | 16.00 | 0.73 | 0.73 | 0.80 | -0.23 | -23.96% | 685 | 703 | 77.15% |
| BYND230203C00016500 | 2023-01-31 3:54PM EST | 16.50 | 0.57 | 0.52 | 0.60 | -0.09 | -13.64% | 549 | 619 | 86.33% |
| BYND230203C00017000 | 2023-01-31 3:59PM EST | 17.00 | 0.40 | 0.37 | 0.43 | -0.20 | -33.33% | 885 | 953 | 92.58% |
| BYND230203C00017500 | 2023-01-31 3:43PM EST | 17.50 | 0.26 | 0.29 | 0.31 | -0.22 | -45.83% | 1,069 | 387 | 100.39% |
| BYND230203C00018000 | 2023-01-31 3:58PM EST | 18.00 | 0.18 | 0.20 | 0.23 | -0.12 | -40.00% | 2,052 | 3,090 | 105.08% |
| BYND230203C00018500 | 2023-01-31 3:39PM EST | 18.50 | 0.16 | 0.13 | 0.16 | -0.13 | -44.83% | 53 | 3,124 | 107.03% |
| BYND230203C00019000 | 2023-01-31 3:18PM EST | 19.00 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 94 | 2,574 | 115.63% |
| BYND230203C00019500 | 2023-01-31 3:21PM EST | 19.50 | 0.13 | 0.07 | 0.13 | -0.02 | -13.33% | 96 | 1,698 | 123.44% |
| BYND230203C00020000 | 2023-01-31 2:51PM EST | 20.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 362 | 2,299 | 127.34% |
| BYND230203C00020500 | 2023-01-30 2:31PM EST | 20.50 | 0.11 | 0.04 | 0.09 | 0.00 | - | 110 | 203 | 135.16% |
| BYND230203C00021000 | 2023-01-31 11:36AM EST | 21.00 | 0.04 | 0.05 | 0.10 | -0.05 | -55.56% | 79 | 547 | 150.78% |
| BYND230203C00021500 | 2023-01-31 3:09PM EST | 21.50 | 0.06 | 0.01 | 0.16 | -0.01 | -14.29% | 48 | 322 | 165.63% |
| BYND230203C00022000 | 2023-01-31 2:59PM EST | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 77 | 278 | 182.81% |
| BYND230203C00022500 | 2023-01-31 3:09PM EST | 22.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 47 | 127 | 189.06% |
| BYND230203C00023000 | 2023-01-31 3:47PM EST | 23.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 76 | 197 | 162.50% |
| BYND230203C00023500 | 2023-01-30 2:34PM EST | 23.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 312 | 323 | 192.19% |
| BYND230203C00024000 | 2023-01-30 2:37PM EST | 24.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 50 | 104 | 228.91% |
| BYND230203C00024500 | 2023-01-31 2:20PM EST | 24.50 | 0.01 | 0.00 | 0.32 | -0.04 | -80.00% | 8 | 5 | 256.25% |
| BYND230203C00025000 | 2023-01-31 2:21PM EST | 25.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 30 | 843 | 199.22% |
| BYND230203C00025500 | 2023-01-30 2:28PM EST | 25.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 210.94% |
| BYND230203C00026000 | 2023-01-30 2:23PM EST | 26.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 62 | 80 | 475.78% |
| BYND230203C00027000 | 2023-01-30 12:18PM EST | 27.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 21 | 45 | 378.91% |
| BYND230203C00028000 | 2023-01-27 2:26PM EST | 28.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 30 | 29 | 386.33% |
| BYND230203C00028500 | 2023-01-30 12:34PM EST | 28.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 395.31% |
| BYND230203C00029000 | 2023-01-30 12:59PM EST | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 110 | 303.13% |
| BYND230203C00029500 | 2023-01-27 3:53PM EST | 29.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 48 | 48 | 411.72% |
| BYND230203C00030000 | 2023-01-30 11:18AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 317 | 228.13% |
| BYND230203C00030500 | 2023-01-27 12:32PM EST | 30.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 30 | 30 | 326.56% |
| BYND230203C00031000 | 2023-01-27 1:41PM EST | 31.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 11 | 11 | 332.81% |
| BYND230203C00031500 | 2023-01-27 3:12PM EST | 31.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 271.88% |
| BYND230203C00032000 | 2023-01-27 3:07PM EST | 32.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 211 | 211 | 278.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00005000 | 2023-01-25 9:32AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 425.00% |
| BYND230203P00007000 | 2023-01-24 12:50PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 908 | 312.50% |
| BYND230203P00007500 | 2023-01-23 12:15PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,096 | 287.50% |
| BYND230203P00008000 | 2023-01-23 12:14PM EST | 8.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 262.50% |
| BYND230203P00008500 | 2023-01-30 3:42PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 250.00% |
| BYND230203P00009000 | 2023-01-20 9:54AM EST | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 495.31% |
| BYND230203P00009500 | 2023-01-09 2:58PM EST | 9.50 | 0.21 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 225.00% |
| BYND230203P00010000 | 2023-01-30 11:19AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 187.50% |
| BYND230203P00010500 | 2023-01-31 1:43PM EST | 10.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 98 | 175.00% |
| BYND230203P00011000 | 2023-01-31 12:58PM EST | 11.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 292 | 168.75% |
| BYND230203P00011500 | 2023-01-30 10:24AM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 153 | 153.13% |
| BYND230203P00012000 | 2023-01-30 12:50PM EST | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 561 | 143.75% |
| BYND230203P00012500 | 2023-01-31 1:22PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 264 | 121.88% |
| BYND230203P00013000 | 2023-01-31 3:57PM EST | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 243 | 126.56% |
| BYND230203P00013500 | 2023-01-31 3:37PM EST | 13.50 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 66 | 355 | 115.63% |
| BYND230203P00014000 | 2023-01-31 3:58PM EST | 14.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 88 | 992 | 105.47% |
| BYND230203P00014500 | 2023-01-31 3:46PM EST | 14.50 | 0.10 | 0.07 | 0.12 | -0.12 | -54.55% | 69 | 740 | 100.78% |
| BYND230203P00015000 | 2023-01-31 3:04PM EST | 15.00 | 0.16 | 0.15 | 0.19 | -0.19 | -54.29% | 313 | 2,119 | 99.22% |
| BYND230203P00015500 | 2023-01-31 3:58PM EST | 15.50 | 0.31 | 0.29 | 0.37 | -0.07 | -18.42% | 438 | 1,023 | 104.88% |
| BYND230203P00016000 | 2023-01-31 3:46PM EST | 16.00 | 0.60 | 0.49 | 0.60 | -0.13 | -17.81% | 1,095 | 1,784 | 109.38% |
| BYND230203P00016500 | 2023-01-31 3:47PM EST | 16.50 | 0.85 | 0.76 | 0.87 | -0.16 | -15.84% | 344 | 411 | 113.48% |
| BYND230203P00017000 | 2023-01-31 3:59PM EST | 17.00 | 1.12 | 1.09 | 1.20 | -0.18 | -13.85% | 471 | 321 | 118.75% |
| BYND230203P00017500 | 2023-01-31 3:43PM EST | 17.50 | 1.56 | 1.50 | 1.62 | -0.06 | -3.70% | 446 | 278 | 131.25% |
| BYND230203P00018000 | 2023-01-31 3:55PM EST | 18.00 | 1.99 | 1.91 | 2.03 | +0.03 | +1.53% | 248 | 283 | 138.48% |
| BYND230203P00018500 | 2023-01-31 2:06PM EST | 18.50 | 2.15 | 2.34 | 2.78 | -0.21 | -8.90% | 47 | 70 | 173.83% |
| BYND230203P00019000 | 2023-01-31 3:07PM EST | 19.00 | 2.78 | 2.80 | 2.94 | -0.22 | -7.33% | 33 | 51 | 157.03% |
| BYND230203P00019500 | 2023-01-31 3:21PM EST | 19.50 | 3.35 | 3.30 | 3.45 | +0.12 | +3.72% | 69 | 128 | 174.22% |
| BYND230203P00020000 | 2023-01-31 3:02PM EST | 20.00 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 32 | 450 | 178.52% |
| BYND230203P00021000 | 2023-01-30 2:20PM EST | 21.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 74 | 60 | 199.80% |
| BYND230203P00021500 | 2023-01-30 1:17PM EST | 21.50 | 4.45 | 5.15 | 5.45 | 0.00 | - | 35 | 30 | 212.50% |
| BYND230203P00022000 | 2023-01-30 2:30PM EST | 22.00 | 5.57 | 5.65 | 5.90 | 0.00 | - | 17 | 26 | 217.97% |
| BYND230203P00022500 | 2023-01-26 11:56AM EST | 22.50 | 6.88 | 6.15 | 6.40 | 0.00 | - | 2 | 2 | 229.30% |
| BYND230203P00023000 | 2023-01-30 9:41AM EST | 23.00 | 5.90 | 6.65 | 7.05 | 0.00 | - | 1 | 2 | 261.72% |
| BYND230203P00024000 | 2023-01-31 10:50AM EST | 24.00 | 8.05 | 7.65 | 8.00 | +1.05 | +15.00% | 1 | 2 | 276.56% |
| BYND230203P00025000 | 2023-01-27 3:17PM EST | 25.00 | 6.86 | 8.55 | 8.90 | 0.00 | - | 3 | 37 | 263.28% |
| BYND230203P00030000 | 2023-01-30 3:19PM EST | 30.00 | 13.75 | 13.65 | 13.85 | 0.00 | - | 25 | 72 | 354.69% |
| BYND230203P00030500 | 2023-01-30 12:05PM EST | 30.50 | 13.25 | 13.90 | 14.80 | 0.00 | - | 16 | 14 | 398.44% |
© 2023 Yahoo. All rights reserved.
