Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.64-1.32 (-1.23%)
At close: 4:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120C00050000 | 2021-09-28 3:47PM EDT | 50.00 | 59.87 | 56.40 | 60.15 | 0.00 | - | 1 | 52 | 56.64% |
| BYND230120C00055000 | 2021-08-25 5:28PM EDT | 55.00 | 73.25 | 56.30 | 60.20 | 0.00 | - | 6 | 6 | 74.79% |
| BYND230120C00060000 | 2021-10-15 12:30PM EDT | 60.00 | 49.55 | 48.30 | 50.00 | -0.44 | -0.88% | 3 | 212 | 53.65% |
| BYND230120C00065000 | 2021-10-15 12:30PM EDT | 65.00 | 45.47 | 43.95 | 46.10 | +3.97 | +9.57% | 3 | 17 | 52.39% |
| BYND230120C00070000 | 2021-10-12 2:42PM EDT | 70.00 | 40.25 | 40.90 | 42.10 | 0.00 | - | 5 | 70 | 50.29% |
| BYND230120C00075000 | 2021-10-12 1:37PM EDT | 75.00 | 37.23 | 37.35 | 38.75 | 0.00 | - | 1 | 83 | 49.97% |
| BYND230120C00080000 | 2021-10-15 1:55PM EDT | 80.00 | 34.45 | 34.10 | 35.40 | +0.35 | +1.03% | 1 | 169 | 49.07% |
| BYND230120C00085000 | 2021-10-15 9:36AM EDT | 85.00 | 32.80 | 30.80 | 32.15 | +0.25 | +0.77% | 1 | 52 | 48.00% |
| BYND230120C00090000 | 2021-10-13 3:51PM EDT | 90.00 | 28.00 | 28.25 | 29.20 | 0.00 | - | 3 | 512 | 47.28% |
| BYND230120C00095000 | 2021-10-15 10:19AM EDT | 95.00 | 27.00 | 25.40 | 26.45 | +1.58 | +6.22% | 1 | 153 | 46.62% |
| BYND230120C00100000 | 2021-10-14 1:42PM EDT | 100.00 | 24.95 | 23.20 | 24.50 | 0.00 | - | 3 | 926 | 47.38% |
| BYND230120C00105000 | 2021-10-15 2:01PM EDT | 105.00 | 21.30 | 20.75 | 22.40 | -1.50 | -6.58% | 2 | 236 | 47.35% |
| BYND230120C00110000 | 2021-10-15 3:37PM EDT | 110.00 | 19.50 | 19.15 | 20.25 | -1.15 | -5.57% | 11 | 236 | 46.84% |
| BYND230120C00115000 | 2021-10-15 2:08PM EDT | 115.00 | 17.50 | 17.10 | 18.35 | -1.10 | -5.91% | 3 | 389 | 46.53% |
| BYND230120C00120000 | 2021-10-15 1:39PM EDT | 120.00 | 16.00 | 15.50 | 16.75 | -2.00 | -11.11% | 6 | 2,418 | 46.55% |
| BYND230120C00125000 | 2021-10-15 11:18AM EDT | 125.00 | 14.90 | 13.95 | 15.05 | +0.82 | +5.82% | 2 | 305 | 46.05% |
| BYND230120C00130000 | 2021-10-15 2:28PM EDT | 130.00 | 12.90 | 12.90 | 13.70 | +0.20 | +1.57% | 11 | 1,073 | 46.02% |
| BYND230120C00135000 | 2021-10-07 10:12AM EDT | 135.00 | 11.60 | 11.70 | 12.40 | 0.00 | - | 1 | 716 | 45.83% |
| BYND230120C00140000 | 2021-10-12 10:48AM EDT | 140.00 | 10.59 | 10.35 | 11.40 | 0.00 | - | 2 | 515 | 46.06% |
| BYND230120C00145000 | 2021-10-14 1:23PM EDT | 145.00 | 10.45 | 9.70 | 10.05 | 0.00 | - | 2 | 470 | 45.29% |
| BYND230120C00150000 | 2021-10-15 12:08PM EDT | 150.00 | 9.27 | 8.55 | 9.45 | -0.08 | -0.86% | 2 | 1,657 | 46.00% |
| BYND230120C00155000 | 2021-10-15 1:59PM EDT | 155.00 | 8.13 | 7.85 | 8.60 | +1.06 | +14.99% | 2 | 1,219 | 45.96% |
| BYND230120C00160000 | 2021-10-15 2:20PM EDT | 160.00 | 7.30 | 7.30 | 8.00 | -0.50 | -6.41% | 74 | 410 | 46.34% |
| BYND230120C00165000 | 2021-10-15 2:26PM EDT | 165.00 | 6.85 | 6.70 | 7.25 | +0.35 | +5.38% | 452 | 608 | 46.19% |
| BYND230120C00170000 | 2021-10-15 1:59PM EDT | 170.00 | 6.14 | 6.00 | 6.35 | -0.57 | -8.49% | 3 | 420 | 45.47% |
| BYND230120C00175000 | 2021-10-07 10:41AM EDT | 175.00 | 5.80 | 5.25 | 5.95 | 0.00 | - | 1 | 1,088 | 45.91% |
| BYND230120C00180000 | 2021-10-12 9:34AM EDT | 180.00 | 5.70 | 5.00 | 5.70 | 0.00 | - | 2 | 216 | 46.67% |
| BYND230120C00185000 | 2021-10-07 1:21PM EDT | 185.00 | 5.05 | 4.35 | 5.05 | 0.00 | - | 3 | 105 | 46.16% |
| BYND230120C00190000 | 2021-10-15 1:05PM EDT | 190.00 | 4.70 | 4.05 | 4.70 | -0.25 | -5.05% | 1 | 54 | 46.41% |
| BYND230120C00195000 | 2021-10-06 12:05PM EDT | 195.00 | 3.40 | 3.75 | 4.30 | 0.00 | - | 10 | 68 | 46.39% |
| BYND230120C00200000 | 2021-10-15 2:28PM EDT | 200.00 | 3.65 | 3.50 | 4.10 | -0.25 | -6.41% | 21 | 2,389 | 46.93% |
| BYND230120C00210000 | 2021-10-13 9:41AM EDT | 210.00 | 3.70 | 3.00 | 3.35 | 0.00 | - | 1 | 1,468 | 46.53% |
| BYND230120C00220000 | 2021-10-14 1:03PM EDT | 220.00 | 3.00 | 2.45 | 3.10 | 0.00 | - | 1 | 326 | 47.63% |
| BYND230120C00230000 | 2021-10-01 10:40AM EDT | 230.00 | 2.73 | 2.07 | 2.96 | 0.00 | - | 1 | 180 | 48.98% |
| BYND230120C00240000 | 2021-10-08 11:19AM EDT | 240.00 | 2.49 | 1.76 | 2.36 | 0.00 | - | 5 | 483 | 48.16% |
| BYND230120C00250000 | 2021-10-15 9:52AM EDT | 250.00 | 2.40 | 1.57 | 2.36 | +0.39 | +19.40% | 4 | 925 | 49.81% |
| BYND230120C00260000 | 2021-10-06 1:56PM EDT | 260.00 | 1.54 | 1.31 | 2.17 | 0.00 | - | 3 | 608 | 50.46% |
| BYND230120C00270000 | 2021-10-07 3:49PM EDT | 270.00 | 1.38 | 1.06 | 2.02 | 0.00 | - | 7 | 172 | 51.17% |
| BYND230120C00280000 | 2021-10-14 3:57PM EDT | 280.00 | 1.44 | 0.90 | 1.83 | 0.00 | - | 1 | 353 | 51.53% |
| BYND230120C00290000 | 2021-10-14 1:15PM EDT | 290.00 | 1.38 | 1.06 | 1.73 | 0.00 | - | 5 | 2,573 | 50.20% |
| BYND230120C00295000 | 2021-10-15 3:43PM EDT | 295.00 | 1.19 | 0.61 | 1.69 | +0.22 | +22.68% | 1 | 61 | 52.67% |
| BYND230120C00300000 | 2021-10-15 3:43PM EDT | 300.00 | 1.12 | 1.05 | 1.25 | -0.23 | -17.04% | 14 | 1,529 | 50.43% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120P00050000 | 2021-10-15 1:56PM EDT | 50.00 | 2.15 | 2.13 | 2.41 | +0.08 | +3.86% | 1 | 6,512 | 54.25% |
| BYND230120P00055000 | 2021-10-14 11:06AM EDT | 55.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 1 | 144 | 52.36% |
| BYND230120P00060000 | 2021-10-15 1:12PM EDT | 60.00 | 3.60 | 3.35 | 4.00 | -0.40 | -10.00% | 1 | 713 | 50.48% |
| BYND230120P00065000 | 2021-10-14 3:54PM EDT | 65.00 | 4.49 | 4.45 | 4.85 | 0.00 | - | 564 | 2,444 | 49.97% |
| BYND230120P00070000 | 2021-10-13 9:50AM EDT | 70.00 | 6.25 | 5.40 | 6.10 | 0.00 | - | 7 | 1,868 | 49.04% |
| BYND230120P00075000 | 2021-10-12 2:56PM EDT | 75.00 | 7.90 | 7.10 | 7.55 | 0.00 | - | 10 | 1,591 | 48.23% |
| BYND230120P00080000 | 2021-10-14 2:32PM EDT | 80.00 | 8.95 | 8.80 | 9.35 | 0.00 | - | 3 | 1,731 | 47.93% |
| BYND230120P00085000 | 2021-10-14 3:22PM EDT | 85.00 | 10.75 | 10.75 | 11.30 | 0.00 | - | 22 | 1,458 | 47.47% |
| BYND230120P00090000 | 2021-10-15 3:41PM EDT | 90.00 | 13.09 | 12.90 | 13.45 | -0.51 | -3.75% | 1 | 3,385 | 47.03% |
| BYND230120P00095000 | 2021-10-15 3:41PM EDT | 95.00 | 15.39 | 15.20 | 15.85 | -0.05 | -0.32% | 6 | 2,128 | 46.74% |
| BYND230120P00100000 | 2021-10-15 10:52AM EDT | 100.00 | 17.80 | 17.80 | 18.35 | -0.25 | -1.39% | 1 | 6,075 | 46.25% |
| BYND230120P00105000 | 2021-10-14 3:27PM EDT | 105.00 | 20.36 | 20.60 | 21.15 | 0.00 | - | 10 | 1,584 | 46.04% |
| BYND230120P00110000 | 2021-10-07 12:52PM EDT | 110.00 | 24.35 | 23.45 | 24.25 | 0.00 | - | 2 | 2,711 | 46.09% |
| BYND230120P00115000 | 2021-10-06 12:31PM EDT | 115.00 | 30.25 | 26.45 | 27.60 | 0.00 | - | 14 | 1,063 | 46.33% |
| BYND230120P00120000 | 2021-09-30 11:52AM EDT | 120.00 | 31.55 | 30.15 | 30.70 | 0.00 | - | 1 | 4,602 | 45.71% |
| BYND230120P00125000 | 2021-09-29 10:06AM EDT | 125.00 | 33.32 | 33.00 | 34.40 | 0.00 | - | 1 | 1,332 | 46.06% |
| BYND230120P00130000 | 2021-10-13 1:15PM EDT | 130.00 | 38.50 | 36.65 | 38.20 | 0.00 | - | 3 | 620 | 46.35% |
| BYND230120P00135000 | 2021-10-15 1:56PM EDT | 135.00 | 41.17 | 40.30 | 41.70 | -1.03 | -2.44% | 1 | 596 | 45.74% |
| BYND230120P00140000 | 2021-10-14 3:32PM EDT | 140.00 | 44.00 | 44.60 | 45.55 | 0.00 | - | 1 | 373 | 45.64% |
| BYND230120P00145000 | 2021-10-14 12:54PM EDT | 145.00 | 48.15 | 48.95 | 49.45 | 0.00 | - | 3 | 185 | 45.42% |
| BYND230120P00150000 | 2021-10-13 11:49AM EDT | 150.00 | 53.90 | 53.10 | 53.70 | 0.00 | - | 9 | 1,752 | 45.79% |
| BYND230120P00155000 | 2021-10-15 1:56PM EDT | 155.00 | 57.45 | 57.25 | 57.65 | +0.70 | +1.23% | 1 | 48 | 45.26% |
| BYND230120P00160000 | 2021-10-14 12:09PM EDT | 160.00 | 61.05 | 61.45 | 62.25 | 0.00 | - | 1 | 172 | 46.12% |
| BYND230120P00165000 | 2021-10-04 1:24PM EDT | 165.00 | 70.15 | 65.75 | 66.40 | 0.00 | - | 4 | 27 | 45.71% |
| BYND230120P00170000 | 2021-10-04 10:31AM EDT | 170.00 | 73.80 | 70.20 | 70.80 | 0.00 | - | 1 | 40 | 45.77% |
| BYND230120P00175000 | 2021-09-30 12:34PM EDT | 175.00 | 76.05 | 73.40 | 75.40 | 0.00 | - | 2 | 81 | 46.22% |
| BYND230120P00180000 | 2021-10-04 10:23AM EDT | 180.00 | 82.80 | 79.15 | 79.65 | 0.00 | - | 4 | 52 | 45.56% |
| BYND230120P00185000 | 2021-10-06 3:30PM EDT | 185.00 | 88.00 | 83.65 | 84.30 | 0.00 | - | 1 | 102 | 45.91% |
| BYND230120P00190000 | 2021-09-30 12:35PM EDT | 190.00 | 89.55 | 88.25 | 88.95 | 0.00 | - | 3 | 139 | 46.14% |
| BYND230120P00195000 | 2021-09-30 1:25PM EDT | 195.00 | 93.75 | 92.65 | 93.45 | 0.00 | - | 1 | 34 | 45.80% |
| BYND230120P00200000 | 2021-10-15 11:41AM EDT | 200.00 | 97.00 | 97.00 | 98.50 | +3.90 | +4.19% | 3 | 1,327 | 47.14% |
| BYND230120P00210000 | 2021-10-07 1:38PM EDT | 210.00 | 107.39 | 106.10 | 107.85 | 0.00 | - | 1 | 70 | 47.14% |
| BYND230120P00220000 | 2021-08-25 5:28PM EDT | 220.00 | 100.82 | 112.30 | 114.00 | 0.00 | - | 4 | 3 | 0.00% |
| BYND230120P00230000 | 2021-08-31 1:10PM EDT | 230.00 | 115.25 | 123.95 | 128.65 | 0.00 | - | 2 | 14 | 54.00% |
| BYND230120P00240000 | 2021-10-15 11:41AM EDT | 240.00 | 135.35 | 131.95 | 140.60 | +4.90 | +3.76% | 3 | 18 | 62.10% |
| BYND230120P00250000 | 2021-10-04 2:03PM EDT | 250.00 | 151.35 | 141.35 | 150.80 | 0.00 | - | 1 | 18 | 64.55% |
| BYND230120P00260000 | 2021-09-27 3:59PM EDT | 260.00 | 148.90 | 154.50 | 157.95 | 0.00 | - | 1 | 5 | 56.74% |
| BYND230120P00270000 | 2021-09-07 12:56PM EDT | 270.00 | 156.20 | 162.25 | 171.30 | 0.00 | - | 2 | 16 | 53.30% |
| BYND230120P00280000 | 2021-09-29 10:15AM EDT | 280.00 | 173.65 | 174.15 | 177.45 | 0.00 | - | 2 | 12 | 57.76% |
| BYND230120P00290000 | 2021-09-23 3:38PM EDT | 290.00 | 178.42 | 183.90 | 186.65 | 0.00 | - | 1 | 35 | 55.49% |
| BYND230120P00295000 | 2021-08-24 2:48PM EDT | 295.00 | 173.60 | 183.50 | 186.80 | 0.00 | - | 2 | 9 | 0.00% |
| BYND230120P00300000 | 2021-09-23 11:37AM EDT | 300.00 | 187.95 | 190.70 | 199.00 | 0.00 | - | 1 | 6 | 66.57% |
© 2021 Verizon Media. All rights reserved.
