Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701C00012000 | 2022-06-22 10:13AM EDT | 12.00 | 14.10 | 12.40 | 12.80 | 0.00 | - | - | 0 | 414.06% |
| BYND220701C00017000 | 2022-06-24 3:45PM EDT | 17.00 | 8.50 | 7.40 | 7.75 | 0.00 | - | 1 | 1 | 231.25% |
| BYND220701C00018000 | 2022-06-24 3:47PM EDT | 18.00 | 7.54 | 6.35 | 6.75 | 0.00 | - | 2 | 5 | 196.09% |
| BYND220701C00019000 | 2022-06-16 10:38AM EDT | 19.00 | 5.40 | 5.25 | 5.80 | 0.00 | - | 6 | 0 | 162.50% |
| BYND220701C00020000 | 2022-06-24 1:40PM EDT | 20.00 | 4.74 | 4.35 | 4.70 | 0.00 | - | 1 | 1 | 136.33% |
| BYND220701C00020500 | 2022-06-23 9:46AM EDT | 20.50 | 4.70 | 3.85 | 4.25 | 0.00 | - | 3 | 3 | 128.13% |
| BYND220701C00021000 | 2022-06-23 9:56AM EDT | 21.00 | 4.15 | 3.40 | 3.80 | 0.00 | - | 1 | 25 | 123.44% |
| BYND220701C00021500 | 2022-06-24 1:15PM EDT | 21.50 | 3.35 | 3.00 | 3.15 | 0.00 | - | 102 | 103 | 105.86% |
| BYND220701C00022000 | 2022-06-27 10:07AM EDT | 22.00 | 3.80 | 2.61 | 2.80 | +0.43 | +12.76% | 22 | 31 | 109.77% |
| BYND220701C00022500 | 2022-06-23 2:28PM EDT | 22.50 | 3.80 | 2.21 | 2.37 | 0.00 | - | 8 | 39 | 104.49% |
| BYND220701C00023000 | 2022-06-27 10:53AM EDT | 23.00 | 1.97 | 1.86 | 2.00 | -0.47 | -19.26% | 14 | 258 | 102.93% |
| BYND220701C00023500 | 2022-06-27 9:32AM EDT | 23.50 | 2.13 | 1.53 | 1.64 | -0.01 | -0.47% | 2 | 185 | 99.80% |
| BYND220701C00024000 | 2022-06-27 11:15AM EDT | 24.00 | 1.30 | 1.25 | 1.36 | -0.60 | -31.58% | 1 | 184 | 99.90% |
| BYND220701C00024500 | 2022-06-27 11:17AM EDT | 24.50 | 1.04 | 0.99 | 1.08 | -0.60 | -36.59% | 21 | 226 | 97.66% |
| BYND220701C00025000 | 2022-06-27 11:28AM EDT | 25.00 | 0.84 | 0.77 | 0.85 | -0.53 | -38.69% | 85 | 289 | 96.29% |
| BYND220701C00025500 | 2022-06-27 10:48AM EDT | 25.50 | 0.70 | 0.60 | 0.65 | -0.39 | -35.78% | 74 | 205 | 95.51% |
| BYND220701C00026000 | 2022-06-27 11:30AM EDT | 26.00 | 0.51 | 0.46 | 0.52 | -0.39 | -43.33% | 1,998 | 133 | 96.29% |
| BYND220701C00026500 | 2022-06-27 11:28AM EDT | 26.50 | 0.38 | 0.34 | 0.39 | -0.30 | -44.12% | 127 | 145 | 95.51% |
| BYND220701C00027000 | 2022-06-27 11:29AM EDT | 27.00 | 0.31 | 0.30 | 0.32 | -0.23 | -42.59% | 833 | 727 | 100.20% |
| BYND220701C00027500 | 2022-06-27 10:50AM EDT | 27.50 | 0.24 | 0.20 | 0.27 | -0.18 | -42.86% | 77 | 81 | 100.39% |
| BYND220701C00028000 | 2022-06-27 11:14AM EDT | 28.00 | 0.20 | 0.16 | 0.19 | -0.13 | -39.39% | 986 | 285 | 100.39% |
| BYND220701C00028500 | 2022-06-27 10:38AM EDT | 28.50 | 0.19 | 0.13 | 0.16 | -0.06 | -24.00% | 45 | 61 | 103.52% |
| BYND220701C00029000 | 2022-06-27 11:02AM EDT | 29.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 36 | 642 | 107.81% |
| BYND220701C00029500 | 2022-06-27 11:04AM EDT | 29.50 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 111 | 24 | 110.55% |
| BYND220701C00030000 | 2022-06-27 11:26AM EDT | 30.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 831 | 1,879 | 114.06% |
| BYND220701C00030500 | 2022-06-27 9:46AM EDT | 30.50 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1 | 31 | 119.53% |
| BYND220701C00031000 | 2022-06-27 11:28AM EDT | 31.00 | 0.06 | 0.07 | 0.07 | -0.02 | -25.00% | 7 | 231 | 121.09% |
| BYND220701C00031500 | 2022-06-27 9:59AM EDT | 31.50 | 0.14 | 0.05 | 0.06 | +0.03 | +27.27% | 301 | 79 | 121.88% |
| BYND220701C00032000 | 2022-06-27 10:18AM EDT | 32.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 34 | 186 | 127.34% |
| BYND220701C00032500 | 2022-06-27 10:06AM EDT | 32.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4 | 13 | 128.91% |
| BYND220701C00033000 | 2022-06-27 10:50AM EDT | 33.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 203 | 308 | 134.38% |
| BYND220701C00033500 | 2022-06-27 11:12AM EDT | 33.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 61 | 102 | 137.50% |
| BYND220701C00034000 | 2022-06-24 2:48PM EDT | 34.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 21 | 199 | 142.19% |
| BYND220701C00034500 | 2022-06-23 11:24AM EDT | 34.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | - | 65 | 144.53% |
| BYND220701C00035000 | 2022-06-27 11:11AM EDT | 35.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 378 | 146.09% |
| BYND220701C00035500 | 2022-06-27 9:45AM EDT | 35.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 8 | 1 | 150.78% |
| BYND220701C00036000 | 2022-06-27 9:44AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 13 | 146.88% |
| BYND220701C00037000 | 2022-06-27 11:09AM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 30 | 17 | 160.94% |
| BYND220701C00038000 | 2022-06-24 1:13PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 23 | 164.06% |
| BYND220701C00039000 | 2022-06-23 11:55AM EDT | 39.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 55 | 171.88% |
| BYND220701C00040000 | 2022-06-27 11:13AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 205 | 179.69% |
| BYND220701C00045000 | 2022-06-23 1:19PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 57 | 209.38% |
| BYND220701C00050000 | 2022-06-27 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 170 | 237.50% |
| BYND220701C00055000 | 2022-06-24 1:16PM EDT | 55.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 265.63% |
| BYND220701C00060000 | 2022-06-24 10:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 262.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00004000 | 2022-05-18 11:21AM EDT | 4.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 625.00% |
| BYND220701P00005000 | 2022-06-22 1:39PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 525.00% |
| BYND220701P00006000 | 2022-06-16 11:50AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 425.00% |
| BYND220701P00007000 | 2022-06-16 11:38AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 320 | 349 | 412.50% |
| BYND220701P00008000 | 2022-06-16 11:36AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 960 | 1,920 | 375.00% |
| BYND220701P00009000 | 2022-06-16 3:24PM EDT | 9.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 82 | 26 | 337.50% |
| BYND220701P00010000 | 2022-06-21 11:02AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 243 | 242 | 275.00% |
| BYND220701P00011000 | 2022-06-21 11:30AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 242 | 244 | 284.38% |
| BYND220701P00012000 | 2022-06-23 12:21PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 76 | 256.25% |
| BYND220701P00013000 | 2022-06-23 12:20PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 119 | 237.50% |
| BYND220701P00014000 | 2022-06-21 2:31PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 40 | 203.13% |
| BYND220701P00015000 | 2022-06-24 3:53PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,458 | 193.75% |
| BYND220701P00016000 | 2022-06-27 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 126 | 170.31% |
| BYND220701P00017000 | 2022-06-23 1:42PM EDT | 17.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 11 | 123 | 143.75% |
| BYND220701P00017500 | 2022-06-27 11:13AM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 77 | 142.19% |
| BYND220701P00018000 | 2022-06-27 10:28AM EDT | 18.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 291 | 137.50% |
| BYND220701P00018500 | 2022-06-27 11:17AM EDT | 18.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 121 | 83 | 136.72% |
| BYND220701P00019000 | 2022-06-27 11:23AM EDT | 19.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 27 | 69 | 131.25% |
| BYND220701P00019500 | 2022-06-27 11:18AM EDT | 19.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 152 | 129.69% |
| BYND220701P00020000 | 2022-06-27 10:59AM EDT | 20.00 | 0.17 | 0.12 | 0.15 | +0.06 | +54.55% | 107 | 839 | 125.39% |
| BYND220701P00020500 | 2022-06-27 10:26AM EDT | 20.50 | 0.18 | 0.17 | 0.22 | +0.04 | +28.57% | 2 | 95 | 125.39% |
| BYND220701P00021000 | 2022-06-27 11:17AM EDT | 21.00 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 69 | 206 | 119.14% |
| BYND220701P00021500 | 2022-06-27 11:32AM EDT | 21.50 | 0.32 | 0.28 | 0.35 | +0.08 | +33.33% | 33 | 32 | 117.58% |
| BYND220701P00022000 | 2022-06-27 11:29AM EDT | 22.00 | 0.38 | 0.37 | 0.44 | +0.04 | +11.76% | 131 | 1,781 | 114.65% |
| BYND220701P00022500 | 2022-06-27 11:14AM EDT | 22.50 | 0.54 | 0.49 | 0.55 | +0.14 | +35.00% | 194 | 255 | 112.31% |
| BYND220701P00023000 | 2022-06-27 11:32AM EDT | 23.00 | 0.69 | 0.66 | 0.71 | +0.18 | +35.29% | 142 | 525 | 112.50% |
| BYND220701P00023500 | 2022-06-27 11:28AM EDT | 23.50 | 0.83 | 0.82 | 0.88 | +0.20 | +31.75% | 141 | 54 | 109.77% |
| BYND220701P00024000 | 2022-06-27 11:05AM EDT | 24.00 | 1.05 | 1.02 | 1.11 | +0.24 | +29.63% | 121 | 828 | 108.79% |
| BYND220701P00024500 | 2022-06-27 10:59AM EDT | 24.50 | 1.28 | 1.27 | 1.35 | +0.31 | +31.96% | 59 | 110 | 107.81% |
| BYND220701P00025000 | 2022-06-27 11:25AM EDT | 25.00 | 1.62 | 1.55 | 1.65 | +0.40 | +32.79% | 102 | 267 | 107.91% |
| BYND220701P00025500 | 2022-06-27 10:35AM EDT | 25.50 | 1.91 | 1.87 | 2.01 | +0.48 | +33.57% | 29 | 66 | 109.77% |
| BYND220701P00026000 | 2022-06-27 10:45AM EDT | 26.00 | 2.36 | 2.22 | 2.34 | +0.57 | +31.84% | 43 | 142 | 109.18% |
| BYND220701P00026500 | 2022-06-27 10:19AM EDT | 26.50 | 2.21 | 2.60 | 2.73 | -0.20 | -8.30% | 2 | 92 | 110.74% |
| BYND220701P00027000 | 2022-06-27 10:17AM EDT | 27.00 | 2.60 | 2.96 | 3.15 | -0.25 | -8.77% | 5 | 163 | 110.35% |
| BYND220701P00027500 | 2022-06-24 11:35AM EDT | 27.50 | 2.96 | 3.40 | 3.70 | 0.00 | - | 3 | 19 | 120.51% |
| BYND220701P00028000 | 2022-06-27 10:02AM EDT | 28.00 | 2.89 | 3.90 | 4.10 | 0.00 | - | 19 | 25 | 124.41% |
| BYND220701P00028500 | 2022-06-27 10:02AM EDT | 28.50 | 3.30 | 4.35 | 4.55 | +0.55 | +20.00% | 9 | 10 | 127.15% |
| BYND220701P00029000 | 2022-06-27 10:02AM EDT | 29.00 | 3.75 | 4.80 | 5.10 | -0.30 | -7.41% | 1 | 125 | 136.13% |
| BYND220701P00029500 | 2022-06-24 3:36PM EDT | 29.50 | 4.60 | 5.20 | 5.50 | 0.00 | - | 5 | 8 | 128.13% |
| BYND220701P00030000 | 2022-06-27 10:10AM EDT | 30.00 | 4.95 | 5.80 | 6.00 | -0.15 | -2.94% | 3 | 36 | 144.92% |
| BYND220701P00030500 | 2022-06-24 11:06AM EDT | 30.50 | 4.90 | 6.25 | 6.55 | 0.00 | - | 3 | 1 | 152.73% |
| BYND220701P00031000 | 2022-06-24 3:29PM EDT | 31.00 | 6.19 | 6.70 | 7.00 | 0.00 | - | 10 | 18 | 150.78% |
| BYND220701P00032000 | 2022-06-24 9:33AM EDT | 32.00 | 6.07 | 7.75 | 8.05 | 0.00 | - | 1 | 12 | 175.00% |
| BYND220701P00033000 | 2022-06-15 1:45PM EDT | 33.00 | 8.82 | 8.65 | 9.00 | 0.00 | - | 34 | 21 | 172.66% |
| BYND220701P00033500 | 2022-06-24 11:21AM EDT | 33.50 | 8.50 | 9.15 | 9.45 | 0.00 | - | 1 | 1 | 172.66% |
| BYND220701P00034000 | 2022-06-23 3:26PM EDT | 34.00 | 9.80 | 9.70 | 10.00 | +1.42 | +16.95% | 1 | 5 | 191.02% |
| BYND220701P00035000 | 2022-06-24 2:22PM EDT | 35.00 | 10.80 | 10.70 | 10.90 | +0.62 | +6.09% | 1 | 754 | 190.63% |
| BYND220701P00037000 | 2022-06-21 12:55PM EDT | 37.00 | 12.25 | 12.65 | 13.05 | 0.00 | - | 1 | 10 | 225.78% |
| BYND220701P00038000 | 2022-06-24 2:26PM EDT | 38.00 | 13.27 | 13.55 | 14.10 | 0.00 | - | 1 | 41 | 229.69% |
| BYND220701P00039000 | 2022-06-24 12:45PM EDT | 39.00 | 14.50 | 14.65 | 15.00 | 0.00 | - | 1 | 8 | 239.84% |
| BYND220701P00040000 | 2022-06-24 10:28AM EDT | 40.00 | 13.42 | 15.55 | 16.00 | 0.00 | - | 1 | 9 | 233.59% |
| BYND220701P00045000 | 2022-06-24 1:01PM EDT | 45.00 | 20.45 | 20.55 | 20.95 | 0.00 | - | 2 | 13 | 264.84% |
| BYND220701P00050000 | 2022-06-24 12:51PM EDT | 50.00 | 25.55 | 25.45 | 26.20 | 0.00 | - | 3 | 28 | 331.25% |
| BYND220701P00055000 | 2022-06-17 10:00AM EDT | 55.00 | 30.70 | 30.35 | 31.35 | 0.00 | - | 1 | 51 | 373.44% |
| BYND220701P00060000 | 2022-06-27 11:02AM EDT | 60.00 | 35.87 | 35.40 | 36.30 | +1.93 | +5.69% | 6 | 18 | 403.52% |
© 2022 Yahoo. All rights reserved.
