Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220715C00007500 | 2022-05-25 11:26AM EDT | 7.50 | 17.50 | 17.70 | 18.10 | 0.00 | - | - | 0 | 309.38% |
| BYND220715C00010000 | 2022-06-17 3:07PM EDT | 10.00 | 13.95 | 15.05 | 15.90 | 0.00 | - | 2 | 0 | 195.31% |
| BYND220715C00012500 | 2022-06-17 11:59AM EDT | 12.50 | 11.40 | 12.45 | 13.25 | 0.00 | - | 10 | 0 | 217.58% |
| BYND220715C00015000 | 2022-06-24 3:49PM EDT | 15.00 | 10.60 | 10.30 | 10.75 | -0.67 | -5.94% | 2,001 | 870 | 131.25% |
| BYND220715C00017500 | 2022-06-24 11:37AM EDT | 17.50 | 7.85 | 7.55 | 8.35 | +0.20 | +2.61% | 2 | 37 | 78.13% |
| BYND220715C00020000 | 2022-06-24 3:39PM EDT | 20.00 | 5.65 | 5.35 | 5.80 | -0.75 | -11.72% | 27 | 2,590 | 74.80% |
| BYND220715C00022500 | 2022-06-24 2:06PM EDT | 22.50 | 3.31 | 3.40 | 3.75 | -1.09 | -24.77% | 67 | 506 | 77.93% |
| BYND220715C00025000 | 2022-06-24 3:52PM EDT | 25.00 | 2.04 | 1.91 | 2.17 | -0.74 | -26.62% | 2,452 | 1,762 | 77.54% |
| BYND220715C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 0.53 | 0.54 | 0.61 | -0.45 | -45.92% | 1,335 | 10,268 | 82.42% |
| BYND220715C00035000 | 2022-06-24 3:39PM EDT | 35.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 638 | 2,571 | 89.84% |
| BYND220715C00040000 | 2022-06-24 3:41PM EDT | 40.00 | 0.07 | 0.08 | 0.17 | -0.05 | -41.67% | 594 | 27,728 | 109.38% |
| BYND220715C00045000 | 2022-06-24 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 12 | 844 | 113.28% |
| BYND220715C00050000 | 2022-06-24 12:50PM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 86 | 1,159 | 128.13% |
| BYND220715C00055000 | 2022-06-24 12:53PM EDT | 55.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 3 | 341 | 151.95% |
| BYND220715C00060000 | 2022-06-24 10:42AM EDT | 60.00 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 40 | 949 | 160.16% |
| BYND220715C00065000 | 2022-06-24 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 1 | 173 | 167.97% |
| BYND220715C00070000 | 2022-06-21 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 297 | 176.56% |
| BYND220715C00075000 | 2022-06-17 12:18PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 629 | 176.56% |
| BYND220715C00080000 | 2022-06-24 1:06PM EDT | 80.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 1 | 86 | 198.44% |
| BYND220715C00085000 | 2022-06-22 10:40AM EDT | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 22 | 129 | 207.03% |
| BYND220715C00090000 | 2022-06-22 9:31AM EDT | 90.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 229 | 224.22% |
| BYND220715C00095000 | 2022-06-21 9:57AM EDT | 95.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 349 | 221.88% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220715P00005000 | 2022-06-23 1:47PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 671 | 268.75% |
| BYND220715P00007500 | 2022-06-24 12:31PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14 | 1,558 | 225.00% |
| BYND220715P00010000 | 2022-06-24 3:58PM EDT | 10.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 11 | 600 | 185.94% |
| BYND220715P00012500 | 2022-06-24 3:37PM EDT | 12.50 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 52 | 6,297 | 174.61% |
| BYND220715P00015000 | 2022-06-24 3:17PM EDT | 15.00 | 0.24 | 0.17 | 0.26 | +0.01 | +4.35% | 26 | 3,031 | 152.93% |
| BYND220715P00017500 | 2022-06-24 3:33PM EDT | 17.50 | 0.38 | 0.33 | 0.42 | -0.08 | -17.39% | 15 | 1,151 | 133.98% |
| BYND220715P00020000 | 2022-06-24 3:23PM EDT | 20.00 | 0.70 | 0.62 | 0.73 | -0.10 | -12.50% | 274 | 5,908 | 119.14% |
| BYND220715P00022500 | 2022-06-24 3:54PM EDT | 22.50 | 1.30 | 1.17 | 1.35 | -0.16 | -10.96% | 4,164 | 6,501 | 109.86% |
| BYND220715P00025000 | 2022-06-24 3:57PM EDT | 25.00 | 2.41 | 2.23 | 2.52 | +0.04 | +1.69% | 426 | 3,408 | 109.86% |
| BYND220715P00030000 | 2022-06-24 3:59PM EDT | 30.00 | 6.00 | 5.80 | 6.05 | +0.40 | +7.14% | 448 | 8,826 | 121.00% |
| BYND220715P00035000 | 2022-06-24 3:32PM EDT | 35.00 | 10.74 | 10.20 | 10.95 | +1.01 | +10.38% | 10 | 1,532 | 148.54% |
| BYND220715P00040000 | 2022-06-24 3:42PM EDT | 40.00 | 15.45 | 15.20 | 15.65 | +0.63 | +4.25% | 487 | 27,239 | 173.24% |
| BYND220715P00045000 | 2022-06-24 11:45AM EDT | 45.00 | 20.60 | 19.95 | 20.65 | +0.40 | +1.98% | 6 | 1,106 | 191.80% |
| BYND220715P00050000 | 2022-06-24 2:19PM EDT | 50.00 | 25.95 | 24.85 | 25.65 | +1.00 | +4.01% | 4 | 249 | 210.55% |
| BYND220715P00055000 | 2022-06-24 2:13PM EDT | 55.00 | 30.83 | 29.90 | 30.75 | -1.23 | -3.84% | 1 | 158 | 236.33% |
| BYND220715P00060000 | 2022-06-24 2:13PM EDT | 60.00 | 35.87 | 34.85 | 35.75 | +0.57 | +1.61% | 3 | 309 | 251.76% |
| BYND220715P00065000 | 2022-06-24 2:17PM EDT | 65.00 | 40.80 | 39.80 | 40.80 | +0.16 | +0.39% | 2 | 79 | 267.38% |
| BYND220715P00070000 | 2022-06-24 3:14PM EDT | 70.00 | 45.65 | 44.85 | 45.80 | -0.24 | -0.52% | 2 | 40 | 283.79% |
| BYND220715P00075000 | 2022-06-24 1:06PM EDT | 75.00 | 51.02 | 49.80 | 50.80 | +0.93 | +1.86% | 1 | 398 | 294.53% |
| BYND220715P00080000 | 2022-06-22 2:09PM EDT | 80.00 | 55.27 | 54.75 | 55.90 | 0.00 | - | 1 | 125 | 308.79% |
| BYND220715P00085000 | 2022-06-24 12:11PM EDT | 85.00 | 60.35 | 59.70 | 60.85 | -0.65 | -1.07% | 3 | 48 | 315.23% |
| BYND220715P00090000 | 2022-06-23 3:39PM EDT | 90.00 | 64.56 | 64.80 | 65.90 | 0.00 | - | 4 | 41 | 332.42% |
| BYND220715P00095000 | 2022-06-24 12:34PM EDT | 95.00 | 70.65 | 69.65 | 70.85 | +0.31 | +0.44% | 2 | 28 | 332.42% |
© 2022 Yahoo. All rights reserved.
