BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00007500 | 2023-05-11 9:51AM EDT | 7.50 | 3.35 | 2.70 | 2.99 | 0.00 | - | 1 | 0 | 213.28% |
| BYND230602C00008000 | 2023-05-17 3:21PM EDT | 8.00 | 2.85 | 2.21 | 2.50 | 0.00 | - | - | 0 | 90.63% |
| BYND230602C00008500 | 2023-05-24 2:53PM EDT | 8.50 | 2.88 | 1.71 | 1.97 | 0.00 | - | 2 | 14 | 141.41% |
| BYND230602C00009000 | 2023-05-26 3:58PM EDT | 9.00 | 1.35 | 1.30 | 1.45 | -0.36 | -21.05% | 47 | 2 | 71.88% |
| BYND230602C00009500 | 2023-05-26 3:47PM EDT | 9.50 | 0.94 | 0.82 | 0.98 | -0.45 | -32.37% | 2 | 2 | 59.38% |
| BYND230602C00010000 | 2023-05-26 3:47PM EDT | 10.00 | 0.60 | 0.55 | 0.60 | -0.26 | -30.23% | 45 | 444 | 71.88% |
| BYND230602C00010500 | 2023-05-26 3:59PM EDT | 10.50 | 0.35 | 0.32 | 0.35 | -0.34 | -49.28% | 184 | 1,300 | 76.17% |
| BYND230602C00011000 | 2023-05-26 3:58PM EDT | 11.00 | 0.18 | 0.18 | 0.21 | -0.21 | -53.85% | 404 | 1,997 | 82.03% |
| BYND230602C00011500 | 2023-05-26 3:59PM EDT | 11.50 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 227 | 783 | 87.50% |
| BYND230602C00012000 | 2023-05-26 3:54PM EDT | 12.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 214 | 884 | 93.75% |
| BYND230602C00012500 | 2023-05-26 3:08PM EDT | 12.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 81 | 690 | 102.34% |
| BYND230602C00013000 | 2023-05-26 3:58PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 104 | 261 | 106.25% |
| BYND230602C00013500 | 2023-05-26 11:37AM EDT | 13.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 31 | 1,023 | 110.94% |
| BYND230602C00014000 | 2023-05-26 3:10PM EDT | 14.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 754 | 1,018 | 128.13% |
| BYND230602C00014500 | 2023-05-26 11:36AM EDT | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 128.13% |
| BYND230602C00015000 | 2023-05-26 3:29PM EDT | 15.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 1 | 64 | 164.06% |
| BYND230602C00015500 | 2023-05-26 11:36AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 17 | 150.00% |
| BYND230602C00016000 | 2023-05-18 12:56PM EDT | 16.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 159.38% |
| BYND230602C00016500 | 2023-05-15 1:28PM EDT | 16.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 207.81% |
| BYND230602C00017000 | 2023-05-23 1:02PM EDT | 17.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 37 | 200.00% |
| BYND230602C00017500 | 2023-05-22 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 22 | 193.75% |
| BYND230602C00018000 | 2023-05-12 10:07AM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 232.81% |
| BYND230602C00018500 | 2023-05-01 9:33AM EDT | 18.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 2 | 242.19% |
| BYND230602C00019000 | 2023-05-11 9:44AM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 250.00% |
| BYND230602C00019500 | 2023-04-27 1:37PM EDT | 19.50 | 0.44 | 0.00 | 0.10 | 0.00 | - | 15 | 5 | 257.81% |
| BYND230602C00020000 | 2023-05-26 12:20PM EDT | 20.00 | 0.01 | 0.00 | 0.08 | -0.15 | -93.75% | 10 | 3 | 256.25% |
| BYND230602C00021000 | 2023-05-09 2:22PM EDT | 21.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 278.13% |
| BYND230602C00022000 | 2023-05-10 9:41AM EDT | 22.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | - | 7 | 290.63% |
| BYND230602C00022500 | 2023-04-19 11:57AM EDT | 22.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 11 | 256.25% |
| BYND230602C00023000 | 2023-05-01 2:07PM EDT | 23.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 309.38% |
| BYND230602C00024000 | 2023-04-28 3:24PM EDT | 24.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 321.88% |
| BYND230602C00025000 | 2023-04-24 3:12PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 303.13% |
| BYND230602C00030000 | 2023-05-15 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 387.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00005000 | 2023-05-26 12:56PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 1 | 250.00% |
| BYND230602P00007000 | 2023-05-19 2:54PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 153.13% |
| BYND230602P00007500 | 2023-05-26 1:56PM EDT | 7.50 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 52 | 159.38% |
| BYND230602P00008000 | 2023-05-26 3:38PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 745 | 112.50% |
| BYND230602P00008500 | 2023-05-26 3:34PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 2,910 | 101.56% |
| BYND230602P00009000 | 2023-05-26 3:58PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 326 | 1,249 | 87.50% |
| BYND230602P00009500 | 2023-05-26 3:56PM EDT | 9.50 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 630 | 1,455 | 89.45% |
| BYND230602P00010000 | 2023-05-26 3:58PM EDT | 10.00 | 0.31 | 0.30 | 0.33 | +0.06 | +24.00% | 718 | 894 | 90.23% |
| BYND230602P00010500 | 2023-05-26 3:50PM EDT | 10.50 | 0.56 | 0.59 | 0.61 | +0.10 | +21.74% | 374 | 3,611 | 98.05% |
| BYND230602P00011000 | 2023-05-26 3:58PM EDT | 11.00 | 0.93 | 0.91 | 0.97 | +0.23 | +32.86% | 140 | 319 | 101.95% |
| BYND230602P00011500 | 2023-05-26 3:46PM EDT | 11.50 | 1.33 | 1.28 | 1.40 | +0.34 | +34.34% | 52 | 97 | 107.03% |
| BYND230602P00012000 | 2023-05-26 3:27PM EDT | 12.00 | 1.76 | 1.71 | 1.86 | +0.10 | +6.02% | 77 | 355 | 114.84% |
| BYND230602P00012500 | 2023-05-26 11:30AM EDT | 12.50 | 2.09 | 2.20 | 2.33 | +0.15 | +7.73% | 8 | 56 | 127.73% |
| BYND230602P00013000 | 2023-05-26 3:27PM EDT | 13.00 | 2.72 | 2.71 | 2.90 | +0.17 | +6.67% | 9 | 25 | 158.59% |
| BYND230602P00013500 | 2023-05-26 3:15PM EDT | 13.50 | 3.20 | 3.20 | 3.40 | +0.16 | +5.26% | 16 | 54 | 174.22% |
| BYND230602P00014000 | 2023-05-26 1:38PM EDT | 14.00 | 3.71 | 3.70 | 3.90 | +0.49 | +15.22% | 6 | 53 | 189.84% |
| BYND230602P00014500 | 2023-05-24 2:17PM EDT | 14.50 | 4.15 | 4.20 | 4.30 | +0.65 | +18.57% | 1 | 31 | 184.38% |
| BYND230602P00015000 | 2023-05-26 2:48PM EDT | 15.00 | 4.65 | 4.70 | 4.80 | +0.69 | +17.42% | 26 | 357 | 197.66% |
| BYND230602P00015500 | 2023-05-25 9:49AM EDT | 15.50 | 4.30 | 5.20 | 5.45 | 0.00 | - | 3 | 24 | 241.41% |
| BYND230602P00016000 | 2023-05-26 1:35PM EDT | 16.00 | 5.68 | 5.70 | 5.80 | +0.43 | +8.19% | 2 | 11 | 221.88% |
| BYND230602P00016500 | 2023-05-26 3:13PM EDT | 16.50 | 6.15 | 6.10 | 6.30 | +1.56 | +33.99% | 2 | 6 | 203.13% |
| BYND230602P00017000 | 2023-05-26 1:35PM EDT | 17.00 | 6.65 | 6.60 | 6.85 | +0.35 | +5.56% | 5 | 6 | 230.47% |
| BYND230602P00017500 | 2023-05-23 11:55AM EDT | 17.50 | 6.53 | 7.20 | 7.30 | 0.00 | - | 87 | 91 | 254.69% |
| BYND230602P00018000 | 2023-05-26 1:37PM EDT | 18.00 | 7.69 | 7.70 | 7.80 | -0.41 | -5.06% | 2 | 6 | 265.63% |
| BYND230602P00019500 | 2023-05-23 12:15PM EDT | 19.50 | 8.55 | 9.10 | 9.50 | 0.00 | - | 2 | 3 | 318.75% |
| BYND230602P00020000 | 2023-04-20 3:26PM EDT | 20.00 | 6.85 | 9.45 | 9.85 | 0.00 | - | - | 10 | 100.00% |
| BYND230602P00020500 | 2023-05-17 9:53AM EDT | 20.50 | 10.36 | 10.10 | 10.35 | 0.00 | - | - | 1 | 293.75% |
| BYND230602P00022500 | 2023-04-27 12:11PM EDT | 22.50 | 9.26 | 12.10 | 12.30 | 0.00 | - | 2 | 3 | 303.13% |
| BYND230602P00024000 | 2023-04-17 10:26AM EDT | 24.00 | 9.95 | 12.95 | 13.70 | 0.00 | - | - | 0 | 323.44% |
| BYND230602P00030000 | 2023-05-25 2:49PM EDT | 30.00 | 19.60 | 19.65 | 19.80 | +0.26 | +1.34% | 1 | 7 | 412.50% |
© 2023 Yahoo. All rights reserved.