Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120C00035000 | 2022-01-25 9:34AM EST | 35.00 | 30.75 | 29.85 | 30.60 | -2.25 | -6.82% | 1 | 41 | 72.40% |
| BYND230120C00040000 | 2022-01-21 2:26PM EST | 40.00 | 28.00 | 26.50 | 27.30 | 0.00 | - | 2 | 140 | 71.13% |
| BYND230120C00045000 | 2022-01-24 10:45AM EST | 45.00 | 20.95 | 23.55 | 24.15 | 0.00 | - | 3 | 45 | 69.85% |
| BYND230120C00050000 | 2022-01-25 10:09AM EST | 50.00 | 20.50 | 20.75 | 21.35 | +3.65 | +21.66% | 4 | 337 | 68.52% |
| BYND230120C00055000 | 2022-01-25 10:18AM EST | 55.00 | 18.25 | 18.40 | 18.85 | -0.75 | -3.95% | 1 | 919 | 67.80% |
| BYND230120C00060000 | 2022-01-25 3:51PM EST | 60.00 | 16.20 | 15.60 | 16.95 | -0.74 | -4.37% | 17 | 455 | 66.35% |
| BYND230120C00065000 | 2022-01-24 3:52PM EST | 65.00 | 15.29 | 13.70 | 14.75 | 0.00 | - | 8 | 227 | 65.26% |
| BYND230120C00070000 | 2022-01-25 2:02PM EST | 70.00 | 12.70 | 12.20 | 13.00 | -0.50 | -3.79% | 1 | 623 | 65.11% |
| BYND230120C00075000 | 2022-01-25 12:16PM EST | 75.00 | 10.50 | 10.20 | 11.35 | -0.47 | -4.28% | 9 | 909 | 63.34% |
| BYND230120C00080000 | 2022-01-25 3:59PM EST | 80.00 | 9.85 | 9.70 | 9.90 | -0.30 | -2.96% | 15 | 2,094 | 64.39% |
| BYND230120C00085000 | 2022-01-25 1:49PM EST | 85.00 | 8.21 | 8.00 | 9.00 | -0.64 | -7.23% | 2 | 924 | 63.46% |
| BYND230120C00090000 | 2022-01-25 12:04PM EST | 90.00 | 7.39 | 7.10 | 8.05 | -0.61 | -7.63% | 1 | 732 | 63.55% |
| BYND230120C00095000 | 2022-01-24 1:06PM EST | 95.00 | 5.90 | 6.55 | 7.20 | 0.00 | - | 2 | 689 | 64.12% |
| BYND230120C00100000 | 2022-01-25 3:40PM EST | 100.00 | 6.00 | 5.80 | 6.50 | -0.50 | -7.69% | 19 | 2,565 | 64.18% |
| BYND230120C00105000 | 2022-01-25 3:58PM EST | 105.00 | 5.50 | 5.25 | 5.65 | -0.05 | -0.90% | 2 | 619 | 63.94% |
| BYND230120C00110000 | 2022-01-25 3:55PM EST | 110.00 | 4.90 | 4.70 | 5.35 | +0.40 | +8.89% | 2 | 450 | 64.66% |
| BYND230120C00115000 | 2022-01-21 2:14PM EST | 115.00 | 4.55 | 4.00 | 4.65 | 0.00 | - | 2 | 405 | 63.70% |
| BYND230120C00120000 | 2022-01-25 1:18PM EST | 120.00 | 3.75 | 3.80 | 4.25 | -0.91 | -19.53% | 3 | 3,233 | 64.48% |
| BYND230120C00125000 | 2022-01-25 2:35PM EST | 125.00 | 3.58 | 3.40 | 4.00 | +0.38 | +11.87% | 3 | 377 | 64.92% |
| BYND230120C00130000 | 2022-01-24 1:15PM EST | 130.00 | 3.00 | 3.05 | 3.55 | 0.00 | - | 21 | 1,089 | 64.69% |
| BYND230120C00135000 | 2022-01-25 2:39PM EST | 135.00 | 3.05 | 2.68 | 3.25 | -0.20 | -6.15% | 4 | 1,221 | 64.60% |
| BYND230120C00140000 | 2022-01-14 10:52AM EST | 140.00 | 2.57 | 2.27 | 3.10 | 0.00 | - | 1 | 634 | 64.62% |
| BYND230120C00145000 | 2022-01-24 12:36PM EST | 145.00 | 1.98 | 2.55 | 2.86 | 0.00 | - | 1 | 1,248 | 66.48% |
| BYND230120C00150000 | 2022-01-25 2:22PM EST | 150.00 | 2.30 | 2.31 | 2.55 | -0.20 | -8.00% | 7 | 5,756 | 66.26% |
| BYND230120C00155000 | 2022-01-24 1:56PM EST | 155.00 | 2.12 | 2.13 | 2.36 | 0.00 | - | 2 | 1,462 | 66.48% |
| BYND230120C00160000 | 2022-01-25 3:36PM EST | 160.00 | 1.90 | 1.96 | 2.28 | -0.08 | -4.04% | 1 | 2,316 | 67.03% |
| BYND230120C00165000 | 2022-01-25 9:48AM EST | 165.00 | 2.00 | 1.83 | 2.10 | +0.69 | +52.67% | 2 | 1,190 | 67.24% |
| BYND230120C00170000 | 2022-01-21 1:46PM EST | 170.00 | 1.70 | 1.70 | 2.06 | 0.00 | - | 2 | 1,057 | 67.90% |
| BYND230120C00175000 | 2022-01-25 1:54PM EST | 175.00 | 1.70 | 1.55 | 1.84 | +0.50 | +41.67% | 2 | 1,141 | 67.62% |
| BYND230120C00180000 | 2022-01-14 10:52AM EST | 180.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 40 | 310 | 67.99% |
| BYND230120C00185000 | 2022-01-24 1:58PM EST | 185.00 | 1.45 | 1.33 | 1.56 | 0.00 | - | 3 | 163 | 67.72% |
| BYND230120C00190000 | 2022-01-06 10:20AM EST | 190.00 | 1.10 | 1.27 | 1.49 | 0.00 | - | 2 | 104 | 68.23% |
| BYND230120C00195000 | 2022-01-13 2:40PM EST | 195.00 | 1.70 | 1.03 | 1.45 | 0.00 | - | 1 | 92 | 67.87% |
| BYND230120C00200000 | 2022-01-25 2:08PM EST | 200.00 | 1.10 | 1.00 | 1.32 | +0.15 | +15.79% | 3 | 4,131 | 68.04% |
| BYND230120C00210000 | 2022-01-18 10:25AM EST | 210.00 | 1.26 | 0.73 | 1.29 | 0.00 | - | 1 | 1,494 | 68.26% |
| BYND230120C00220000 | 2022-01-21 1:15PM EST | 220.00 | 0.80 | 0.63 | 1.10 | 0.00 | - | 1 | 358 | 68.24% |
| BYND230120C00230000 | 2022-01-04 11:33AM EST | 230.00 | 0.57 | 0.61 | 1.02 | 0.00 | - | 10 | 207 | 69.26% |
| BYND230120C00240000 | 2022-01-18 10:15AM EST | 240.00 | 0.95 | 0.60 | 0.93 | 0.00 | - | 1 | 622 | 70.17% |
| BYND230120C00250000 | 2022-01-25 9:30AM EST | 250.00 | 0.80 | 0.59 | 0.83 | +0.16 | +25.00% | 1 | 940 | 70.85% |
| BYND230120C00260000 | 2022-01-14 9:30AM EST | 260.00 | 0.96 | 0.55 | 0.78 | 0.00 | - | 1 | 569 | 71.58% |
| BYND230120C00270000 | 2022-01-20 3:32PM EST | 270.00 | 0.68 | 0.45 | 0.77 | 0.00 | - | 21 | 233 | 72.00% |
| BYND230120C00280000 | 2022-01-18 12:27PM EST | 280.00 | 0.65 | 0.45 | 0.77 | 0.00 | - | 1 | 378 | 73.34% |
| BYND230120C00290000 | 2022-01-24 9:30AM EST | 290.00 | 0.56 | 0.45 | 0.66 | 0.00 | - | 5 | 2,391 | 73.54% |
| BYND230120C00295000 | 2022-01-14 1:05PM EST | 295.00 | 0.60 | 0.45 | 0.66 | 0.00 | - | 1 | 95 | 74.17% |
| BYND230120C00300000 | 2022-01-25 1:22PM EST | 300.00 | 0.45 | 0.45 | 0.63 | -0.10 | -18.18% | 4 | 2,500 | 74.46% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230120P00035000 | 2022-01-25 3:22PM EST | 35.00 | 5.35 | 5.25 | 5.45 | -0.35 | -6.14% | 1 | 3,387 | 82.54% |
| BYND230120P00040000 | 2022-01-24 1:24PM EST | 40.00 | 7.30 | 6.85 | 7.15 | -0.40 | -5.19% | 5 | 625 | 79.50% |
| BYND230120P00045000 | 2022-01-25 2:45PM EST | 45.00 | 8.80 | 8.75 | 9.45 | -0.97 | -9.93% | 14 | 1,446 | 78.02% |
| BYND230120P00050000 | 2022-01-25 3:12PM EST | 50.00 | 11.04 | 10.90 | 11.25 | -0.38 | -3.33% | 83 | 12,245 | 74.73% |
| BYND230120P00055000 | 2022-01-24 12:50PM EST | 55.00 | 15.28 | 13.40 | 13.80 | 0.00 | - | 4 | 921 | 73.32% |
| BYND230120P00060000 | 2022-01-25 3:18PM EST | 60.00 | 15.75 | 15.70 | 16.50 | -0.85 | -5.12% | 700 | 1,611 | 70.89% |
| BYND230120P00065000 | 2022-01-25 2:19PM EST | 65.00 | 19.20 | 18.75 | 19.30 | -0.25 | -1.29% | 39 | 3,853 | 69.53% |
| BYND230120P00070000 | 2022-01-24 3:15PM EST | 70.00 | 22.45 | 22.40 | 22.70 | 0.00 | - | 31 | 2,125 | 69.92% |
| BYND230120P00075000 | 2022-01-25 11:24AM EST | 75.00 | 26.35 | 25.10 | 26.10 | +1.50 | +6.04% | 2 | 3,408 | 67.60% |
| BYND230120P00080000 | 2022-01-20 3:19PM EST | 80.00 | 33.45 | 29.10 | 29.75 | 0.00 | - | 3 | 2,743 | 67.82% |
| BYND230120P00085000 | 2022-01-25 11:26AM EST | 85.00 | 34.00 | 33.35 | 34.95 | +0.35 | +1.04% | 17 | 2,498 | 71.21% |
| BYND230120P00090000 | 2022-01-24 12:34PM EST | 90.00 | 41.92 | 37.25 | 38.95 | 0.00 | - | 2 | 3,253 | 70.90% |
| BYND230120P00095000 | 2022-01-24 11:49AM EST | 95.00 | 45.54 | 41.30 | 42.05 | 0.00 | - | 2 | 6,046 | 68.53% |
| BYND230120P00100000 | 2022-01-24 12:32PM EST | 100.00 | 50.00 | 45.45 | 46.30 | 0.00 | - | 5 | 6,220 | 68.37% |
| BYND230120P00105000 | 2022-01-21 10:12AM EST | 105.00 | 52.62 | 49.35 | 50.60 | 0.00 | - | 1 | 1,175 | 67.37% |
| BYND230120P00110000 | 2022-01-18 11:03AM EST | 110.00 | 55.52 | 54.05 | 55.45 | 0.00 | - | 2 | 3,034 | 69.14% |
| BYND230120P00115000 | 2022-01-21 10:56AM EST | 115.00 | 61.42 | 58.80 | 60.05 | 0.00 | - | 1 | 1,008 | 70.23% |
| BYND230120P00120000 | 2022-01-21 12:04PM EST | 120.00 | 62.20 | 63.15 | 64.75 | 0.00 | - | 1 | 4,800 | 70.35% |
| BYND230120P00125000 | 2022-01-21 9:46AM EST | 125.00 | 67.90 | 67.80 | 68.60 | 0.00 | - | 2 | 1,329 | 68.78% |
| BYND230120P00130000 | 2022-01-21 10:12AM EST | 130.00 | 73.44 | 72.45 | 73.50 | 0.00 | - | 1 | 690 | 69.70% |
| BYND230120P00135000 | 2022-01-25 1:12PM EST | 135.00 | 78.86 | 77.15 | 78.00 | +3.69 | +4.91% | 3 | 1,393 | 69.48% |
| BYND230120P00140000 | 2022-01-24 11:19AM EST | 140.00 | 86.45 | 82.20 | 82.80 | 0.00 | - | 2 | 894 | 70.94% |
| BYND230120P00145000 | 2022-01-25 10:00AM EST | 145.00 | 87.68 | 86.95 | 87.75 | +10.43 | +13.50% | 6 | 707 | 71.84% |
| BYND230120P00150000 | 2022-01-25 10:00AM EST | 150.00 | 92.63 | 91.70 | 91.95 | +5.88 | +6.78% | 6 | 4,690 | 70.31% |
| BYND230120P00155000 | 2022-01-12 3:43PM EST | 155.00 | 90.00 | 96.55 | 97.25 | 0.00 | - | 4 | 325 | 72.40% |
| BYND230120P00160000 | 2022-01-25 10:37AM EST | 160.00 | 102.40 | 101.40 | 101.80 | +10.40 | +11.30% | 7 | 2,131 | 71.97% |
| BYND230120P00165000 | 2022-01-12 3:41PM EST | 165.00 | 99.85 | 106.15 | 107.45 | 0.00 | - | 4 | 155 | 74.77% |
| BYND230120P00170000 | 2022-01-07 3:55PM EST | 170.00 | 104.90 | 111.00 | 111.35 | 0.00 | - | 1 | 676 | 71.85% |
| BYND230120P00175000 | 2022-01-12 12:24PM EST | 175.00 | 109.05 | 115.95 | 118.30 | 0.00 | - | 1 | 82 | 79.65% |
| BYND230120P00180000 | 2022-01-21 3:59PM EST | 180.00 | 120.00 | 120.70 | 122.40 | 0.00 | - | 12 | 54 | 77.16% |
| BYND230120P00185000 | 2022-01-13 11:03AM EST | 185.00 | 117.20 | 124.55 | 125.75 | 0.00 | - | 20 | 0 | 66.98% |
| BYND230120P00190000 | 2022-01-20 10:21AM EST | 190.00 | 126.10 | 130.50 | 131.55 | 0.00 | - | 3 | 143 | 75.76% |
| BYND230120P00195000 | 2021-12-08 1:25PM EST | 195.00 | 121.90 | 126.65 | 130.50 | 0.00 | - | 1 | 33 | 0.00% |
| BYND230120P00200000 | 2022-01-14 2:48PM EST | 200.00 | 136.23 | 139.10 | 141.65 | 0.00 | - | 1 | 2,289 | 72.46% |
| BYND230120P00210000 | 2021-12-08 1:39PM EST | 210.00 | 136.80 | 141.25 | 145.40 | 0.00 | - | 2 | 67 | 0.00% |
| BYND230120P00220000 | 2021-12-08 1:29PM EST | 220.00 | 146.65 | 151.20 | 154.95 | 0.00 | - | 30 | 31 | 0.00% |
| BYND230120P00230000 | 2021-11-10 7:00AM EST | 230.00 | 115.25 | 164.70 | 171.80 | 0.00 | - | 2 | 14 | 89.89% |
| BYND230120P00240000 | 2021-12-20 12:20PM EST | 240.00 | 176.48 | 176.75 | 178.15 | 0.00 | - | 2 | 20 | 0.00% |
| BYND230120P00250000 | 2022-01-07 9:56AM EST | 250.00 | 179.00 | 189.45 | 191.85 | 0.00 | - | 1 | 18 | 84.33% |
| BYND230120P00260000 | 2022-01-06 2:18PM EST | 260.00 | 194.51 | 197.95 | 201.75 | 0.00 | - | 2 | 4 | 77.47% |
| BYND230120P00270000 | 2022-01-06 2:18PM EST | 270.00 | 204.46 | 208.15 | 211.70 | 0.00 | - | 2 | 15 | 79.86% |
| BYND230120P00280000 | 2021-10-26 8:34AM EST | 280.00 | 186.77 | 200.65 | 208.30 | 0.00 | - | 1 | 12 | 0.00% |
| BYND230120P00290000 | 2022-01-10 3:06PM EST | 290.00 | 225.30 | 227.80 | 231.95 | 0.00 | - | 3 | 32 | 82.01% |
| BYND230120P00295000 | 2021-11-01 1:22PM EST | 295.00 | 196.95 | 223.00 | 232.50 | 0.00 | - | 2 | 11 | 0.00% |
| BYND230120P00300000 | 2022-01-14 9:30AM EST | 300.00 | 230.90 | 236.65 | 240.40 | 0.00 | - | 1 | 0 | 89.25% |
© 2022 Yahoo. All rights reserved.
