Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819C00002500 | 2022-02-18 10:43AM EDT | 2.50 | 53.05 | 46.05 | 49.75 | 0.00 | - | 1 | 1 | 0.00% |
| BYND220819C00007500 | 2022-05-18 1:14PM EDT | 7.50 | 17.75 | 15.65 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| BYND220819C00012500 | 2022-06-22 12:35PM EDT | 12.50 | 13.04 | 12.20 | 13.15 | 0.00 | - | 1 | 1 | 145.31% |
| BYND220819C00015000 | 2022-06-23 9:39AM EDT | 15.00 | 10.20 | 10.05 | 10.70 | 0.00 | - | 2 | 4 | 90.63% |
| BYND220819C00017500 | 2022-06-24 3:46PM EDT | 17.50 | 8.45 | 7.75 | 8.45 | 0.00 | - | 3 | 281 | 83.69% |
| BYND220819C00020000 | 2022-06-27 12:12PM EDT | 20.00 | 5.50 | 6.10 | 6.45 | -0.55 | -9.09% | 100 | 418 | 88.18% |
| BYND220819C00022500 | 2022-06-27 10:09AM EDT | 22.50 | 5.00 | 4.55 | 4.85 | -0.47 | -8.59% | 10 | 242 | 88.28% |
| BYND220819C00025000 | 2022-06-27 3:24PM EDT | 25.00 | 3.21 | 3.10 | 3.60 | -0.47 | -12.77% | 226 | 499 | 85.84% |
| BYND220819C00030000 | 2022-06-27 3:59PM EDT | 30.00 | 1.90 | 1.78 | 1.99 | +0.04 | +2.15% | 93 | 1,571 | 91.80% |
| BYND220819C00035000 | 2022-06-27 3:48PM EDT | 35.00 | 0.92 | 0.96 | 1.04 | -0.14 | -13.21% | 264 | 4,315 | 93.26% |
| BYND220819C00040000 | 2022-06-27 3:42PM EDT | 40.00 | 0.53 | 0.51 | 0.58 | -0.07 | -11.67% | 1,160 | 5,009 | 95.21% |
| BYND220819C00045000 | 2022-06-27 3:48PM EDT | 45.00 | 0.35 | 0.30 | 0.40 | -0.01 | -2.78% | 36 | 1,860 | 99.90% |
| BYND220819C00050000 | 2022-06-27 2:05PM EDT | 50.00 | 0.19 | 0.17 | 0.24 | -0.19 | -50.00% | 370 | 2,025 | 101.37% |
| BYND220819C00055000 | 2022-06-27 3:54PM EDT | 55.00 | 0.16 | 0.11 | 0.28 | +0.04 | +33.33% | 110 | 721 | 110.94% |
| BYND220819C00060000 | 2022-06-27 3:59PM EDT | 60.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 79 | 597 | 109.77% |
| BYND220819C00065000 | 2022-06-27 3:56PM EDT | 65.00 | 0.10 | 0.00 | 0.22 | +0.06 | +150.00% | 152 | 353 | 117.58% |
| BYND220819C00070000 | 2022-06-27 1:04PM EDT | 70.00 | 0.12 | 0.05 | 0.15 | +0.08 | +200.00% | 112 | 549 | 123.05% |
| BYND220819C00075000 | 2022-06-27 12:43PM EDT | 75.00 | 0.08 | 0.00 | 0.21 | -0.03 | -27.27% | 28 | 1,138 | 130.47% |
| BYND220819C00080000 | 2022-06-27 1:01PM EDT | 80.00 | 0.08 | 0.00 | 0.21 | -0.03 | -27.27% | 48 | 267 | 136.72% |
| BYND220819C00085000 | 2022-06-27 2:18PM EDT | 85.00 | 0.05 | 0.00 | 0.19 | -0.03 | -37.50% | 52 | 222 | 140.23% |
| BYND220819C00090000 | 2022-06-27 2:11PM EDT | 90.00 | 0.06 | 0.00 | 0.19 | +0.01 | +20.00% | 60 | 481 | 145.70% |
| BYND220819C00095000 | 2022-06-07 9:48AM EDT | 95.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 346 | 150.39% |
| BYND220819C00100000 | 2022-06-27 2:24PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 40 | 753 | 150.78% |
| BYND220819C00105000 | 2022-06-24 2:46PM EDT | 105.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 60 | 1,241 | 158.20% |
| BYND220819C00110000 | 2022-06-27 3:23PM EDT | 110.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 50 | 753 | 147.66% |
| BYND220819C00115000 | 2022-06-27 3:42PM EDT | 115.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 34 | 651 | 157.03% |
| BYND220819C00120000 | 2022-06-27 3:32PM EDT | 120.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 15 | 310 | 153.13% |
| BYND220819C00125000 | 2022-06-27 2:35PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 539 | 162.50% |
| BYND220819C00130000 | 2022-06-27 3:09PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 39 | 37 | 140.63% |
| BYND220819C00135000 | 2022-06-27 1:56PM EDT | 135.00 | 0.04 | 0.00 | 0.16 | +0.03 | +300.00% | 10 | 259 | 177.73% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819P00002500 | 2022-06-24 11:25AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 4,859 | 262.50% |
| BYND220819P00005000 | 2022-06-24 3:13PM EDT | 5.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 15 | 937 | 208.59% |
| BYND220819P00007500 | 2022-06-27 3:48PM EDT | 7.50 | 0.23 | 0.18 | 0.28 | -0.04 | -14.81% | 115 | 1,162 | 198.83% |
| BYND220819P00010000 | 2022-06-27 3:57PM EDT | 10.00 | 0.44 | 0.39 | 0.53 | -0.02 | -4.35% | 208 | 1,678 | 183.20% |
| BYND220819P00012500 | 2022-06-24 3:37PM EDT | 12.50 | 0.76 | 0.73 | 0.83 | 0.00 | - | 281 | 2,356 | 169.24% |
| BYND220819P00015000 | 2022-06-27 3:06PM EDT | 15.00 | 1.27 | 1.13 | 1.28 | +0.11 | +9.48% | 328 | 6,673 | 156.74% |
| BYND220819P00017500 | 2022-06-27 3:48PM EDT | 17.50 | 1.83 | 1.71 | 1.86 | 0.00 | - | 11 | 788 | 146.83% |
| BYND220819P00020000 | 2022-06-27 3:52PM EDT | 20.00 | 2.60 | 2.50 | 2.66 | +0.10 | +4.00% | 38 | 10,598 | 139.84% |
| BYND220819P00022500 | 2022-06-27 2:46PM EDT | 22.50 | 3.98 | 3.55 | 4.05 | +0.33 | +9.04% | 33 | 1,053 | 140.53% |
| BYND220819P00025000 | 2022-06-27 3:19PM EDT | 25.00 | 5.18 | 4.80 | 5.40 | +0.29 | +5.93% | 63 | 1,064 | 137.65% |
| BYND220819P00030000 | 2022-06-27 2:01PM EDT | 30.00 | 9.03 | 8.30 | 9.05 | +0.43 | +5.00% | 19 | 9,624 | 144.19% |
| BYND220819P00035000 | 2022-06-27 10:40AM EDT | 35.00 | 13.11 | 12.40 | 13.25 | +0.54 | +4.30% | 3 | 1,530 | 152.54% |
| BYND220819P00040000 | 2022-06-27 10:40AM EDT | 40.00 | 17.56 | 16.90 | 17.65 | +0.26 | +1.50% | 3 | 1,527 | 160.69% |
| BYND220819P00045000 | 2022-06-27 12:12PM EDT | 45.00 | 22.86 | 21.60 | 22.20 | +0.76 | +3.44% | 10 | 264 | 168.31% |
| BYND220819P00050000 | 2022-06-27 12:54PM EDT | 50.00 | 27.37 | 26.35 | 27.15 | +0.67 | +2.51% | 5 | 269 | 179.30% |
| BYND220819P00055000 | 2022-06-27 10:56AM EDT | 55.00 | 32.15 | 31.25 | 32.15 | +0.39 | +1.23% | 7 | 396 | 191.16% |
| BYND220819P00060000 | 2022-06-24 2:13PM EDT | 60.00 | 36.72 | 36.30 | 37.10 | 0.00 | - | 6 | 383 | 203.08% |
| BYND220819P00065000 | 2022-06-27 1:33PM EDT | 65.00 | 42.12 | 41.10 | 42.35 | +0.59 | +1.42% | 2 | 124 | 214.60% |
| BYND220819P00070000 | 2022-06-17 2:27PM EDT | 70.00 | 47.51 | 46.05 | 47.25 | 0.00 | - | 1 | 74 | 221.58% |
| BYND220819P00075000 | 2022-06-27 12:51PM EDT | 75.00 | 52.10 | 51.00 | 52.25 | +0.25 | +0.48% | 1 | 153 | 229.39% |
| BYND220819P00080000 | 2022-06-17 12:19PM EDT | 80.00 | 57.69 | 55.95 | 57.20 | 0.00 | - | 1 | 341 | 235.55% |
| BYND220819P00085000 | 2022-06-24 10:51AM EDT | 85.00 | 60.32 | 61.05 | 62.25 | 0.00 | - | 2 | 87 | 245.70% |
| BYND220819P00090000 | 2022-06-23 3:39PM EDT | 90.00 | 65.37 | 65.90 | 67.20 | 0.00 | - | 3 | 63 | 248.83% |
| BYND220819P00095000 | 2022-06-24 12:34PM EDT | 95.00 | 71.40 | 70.90 | 72.20 | 0.00 | - | 2 | 53 | 255.18% |
| BYND220819P00100000 | 2022-06-23 10:43AM EDT | 100.00 | 75.32 | 75.95 | 77.15 | 0.00 | - | 2 | 546 | 261.13% |
| BYND220819P00105000 | 2022-06-06 3:48PM EDT | 105.00 | 80.85 | 80.95 | 82.15 | 0.00 | - | 1 | 23 | 266.80% |
| BYND220819P00110000 | 2022-06-16 3:04PM EDT | 110.00 | 87.00 | 85.95 | 87.15 | 0.00 | - | 1 | 42 | 272.07% |
| BYND220819P00115000 | 2022-06-17 12:03PM EDT | 115.00 | 92.51 | 90.85 | 92.10 | 0.00 | - | 8 | 41 | 274.02% |
| BYND220819P00120000 | 2022-06-21 10:04AM EDT | 120.00 | 96.00 | 95.80 | 97.10 | 0.00 | - | 8 | 22 | 277.73% |
| BYND220819P00125000 | 2022-06-23 12:36PM EDT | 125.00 | 100.42 | 100.85 | 102.00 | 0.00 | - | 1 | 26 | 281.25% |
| BYND220819P00130000 | 2022-06-23 10:47AM EDT | 130.00 | 105.37 | 105.80 | 107.05 | 0.00 | - | 1 | 37 | 285.55% |
| BYND220819P00135000 | 2022-06-27 1:02PM EDT | 135.00 | 111.99 | 110.80 | 112.05 | +1.03 | +0.93% | 1 | 22 | 289.55% |
© 2022 Yahoo. All rights reserved.
