Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230217C00002500 | 2023-01-27 3:42PM EST | 2.50 | 16.35 | 13.75 | 14.10 | 0.00 | - | 550 | 0 | 541.41% |
| BYND230217C00005000 | 2022-12-19 9:55AM EST | 5.00 | 8.60 | 9.45 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| BYND230217C00007500 | 2022-12-21 9:45AM EST | 7.50 | 5.65 | 7.45 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230217C00010000 | 2023-01-31 12:15PM EST | 10.00 | 6.10 | 6.30 | 6.60 | -2.91 | -32.30% | 1 | 19 | 106.25% |
| BYND230217C00011000 | 2023-01-26 9:47AM EST | 11.00 | 5.47 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 89.06% |
| BYND230217C00012000 | 2023-01-27 3:40PM EST | 12.00 | 6.55 | 4.30 | 4.60 | 0.00 | - | 220 | 7 | 71.88% |
| BYND230217C00012500 | 2023-01-31 3:26PM EST | 12.50 | 3.85 | 3.85 | 4.10 | -0.15 | -3.75% | 5 | 194 | 73.44% |
| BYND230217C00013000 | 2023-01-31 3:42PM EST | 13.00 | 3.40 | 3.25 | 3.60 | -2.32 | -40.56% | 151 | 0 | 89.45% |
| BYND230217C00013500 | 2023-01-31 2:27PM EST | 13.50 | 2.98 | 2.69 | 3.15 | -2.43 | -44.92% | 5 | 131 | 85.55% |
| BYND230217C00014000 | 2023-01-31 2:26PM EST | 14.00 | 2.59 | 2.37 | 2.69 | -0.15 | -5.47% | 2 | 3,148 | 57.81% |
| BYND230217C00014500 | 2023-01-30 2:51PM EST | 14.50 | 2.38 | 1.98 | 2.27 | 0.00 | - | 200 | 61 | 60.35% |
| BYND230217C00015000 | 2023-01-31 3:55PM EST | 15.00 | 1.80 | 1.77 | 1.98 | -0.17 | -8.63% | 260 | 4,164 | 72.07% |
| BYND230217C00015500 | 2023-01-31 10:17AM EST | 15.50 | 1.24 | 1.37 | 1.71 | -0.53 | -29.94% | 1 | 5 | 71.29% |
| BYND230217C00016000 | 2023-01-31 3:35PM EST | 16.00 | 1.25 | 1.20 | 1.49 | -0.15 | -10.71% | 657 | 925 | 77.83% |
| BYND230217C00016500 | 2023-01-31 3:59PM EST | 16.50 | 1.18 | 1.03 | 1.19 | -0.12 | -9.23% | 32 | 1,253 | 78.52% |
| BYND230217C00017000 | 2023-01-31 3:46PM EST | 17.00 | 0.88 | 0.83 | 1.01 | -0.16 | -15.38% | 51 | 205 | 80.08% |
| BYND230217C00017500 | 2023-01-31 3:46PM EST | 17.50 | 0.76 | 0.75 | 0.84 | -0.19 | -20.00% | 32 | 3,675 | 83.89% |
| BYND230217C00018000 | 2023-01-31 3:09PM EST | 18.00 | 0.71 | 0.64 | 0.73 | -0.18 | -20.22% | 108 | 5,879 | 87.11% |
| BYND230217C00018500 | 2023-01-31 3:46PM EST | 18.50 | 0.56 | 0.51 | 0.69 | -1.09 | -66.06% | 2 | 234 | 90.63% |
| BYND230217C00019000 | 2023-01-31 3:46PM EST | 19.00 | 0.50 | 0.47 | 0.55 | -0.17 | -25.37% | 91 | 854 | 92.38% |
| BYND230217C00019500 | 2023-01-30 2:07PM EST | 19.50 | 0.65 | 0.40 | 0.48 | 0.00 | - | 12 | 83 | 94.73% |
| BYND230217C00020000 | 2023-01-31 3:59PM EST | 20.00 | 0.43 | 0.37 | 0.42 | -0.11 | -20.37% | 2,170 | 13,762 | 98.24% |
| BYND230217C00020500 | 2023-01-31 3:28PM EST | 20.50 | 0.34 | 0.30 | 0.38 | -0.13 | -27.66% | 5 | 532 | 99.90% |
| BYND230217C00021000 | 2023-01-31 3:40PM EST | 21.00 | 0.32 | 0.28 | 0.39 | -0.10 | -23.81% | 6 | 320 | 106.06% |
| BYND230217C00022000 | 2023-01-31 12:53PM EST | 22.00 | 0.22 | 0.19 | 0.38 | -0.16 | -42.11% | 1 | 21 | 112.89% |
| BYND230217C00022500 | 2023-01-31 1:37PM EST | 22.50 | 0.22 | 0.16 | 0.35 | -0.09 | -29.03% | 5 | 6,297 | 114.84% |
| BYND230217C00023000 | 2023-01-31 3:24PM EST | 23.00 | 0.22 | 0.17 | 0.34 | -0.12 | -35.29% | 7 | 231 | 120.12% |
| BYND230217C00024000 | 2023-01-31 12:02PM EST | 24.00 | 0.16 | 0.12 | 0.24 | -0.18 | -52.94% | 1,036 | 8 | 119.53% |
| BYND230217C00025000 | 2023-01-31 1:28PM EST | 25.00 | 0.16 | 0.11 | 0.22 | -0.06 | -27.27% | 34 | 2,108 | 126.17% |
| BYND230217C00026000 | 2023-01-30 11:24AM EST | 26.00 | 0.30 | 0.07 | 0.24 | 0.00 | - | 1 | 21 | 132.81% |
| BYND230217C00027000 | 2023-01-31 3:34PM EST | 27.00 | 0.11 | 0.06 | 0.16 | -0.24 | -68.57% | 13 | 33 | 131.25% |
| BYND230217C00028000 | 2023-01-27 1:46PM EST | 28.00 | 0.54 | 0.08 | 0.17 | 0.00 | - | 25 | 25 | 141.80% |
| BYND230217C00029000 | 2023-01-11 10:13AM EST | 29.00 | 0.01 | 0.06 | 0.20 | 0.00 | - | - | 6 | 150.00% |
| BYND230217C00030000 | 2023-01-31 3:25PM EST | 30.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 112 | 1,476 | 145.31% |
| BYND230217C00035000 | 2023-01-31 2:16PM EST | 35.00 | 0.07 | 0.00 | 0.11 | -0.02 | -22.22% | 1 | 861 | 162.50% |
| BYND230217C00040000 | 2023-01-31 2:15PM EST | 40.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 8 | 864 | 167.19% |
| BYND230217C00045000 | 2023-01-30 12:08PM EST | 45.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 50 | 1,276 | 175.00% |
| BYND230217C00050000 | 2023-01-30 3:32PM EST | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 306 | 215.63% |
| BYND230217C00055000 | 2023-01-23 3:47PM EST | 55.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 201 | 243.75% |
| BYND230217C00060000 | 2023-01-30 9:30AM EST | 60.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 1,214 | 193.75% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230217P00002500 | 2023-01-20 3:58PM EST | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 404 | 343.75% |
| BYND230217P00005000 | 2023-01-31 2:41PM EST | 5.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 2,359 | 218.75% |
| BYND230217P00006000 | 2023-01-20 9:30AM EST | 6.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 225.00% |
| BYND230217P00007000 | 2023-01-24 12:19PM EST | 7.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 193.75% |
| BYND230217P00007500 | 2023-01-31 11:46AM EST | 7.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 24,461 | 171.88% |
| BYND230217P00009000 | 2023-01-30 11:57AM EST | 9.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 7 | 278 | 151.56% |
| BYND230217P00009500 | 2023-01-31 2:32PM EST | 9.50 | 0.06 | 0.03 | 0.17 | -0.03 | -33.33% | 3 | 101 | 154.69% |
| BYND230217P00010000 | 2023-01-31 3:24PM EST | 10.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 132 | 20,289 | 135.94% |
| BYND230217P00010500 | 2023-01-31 1:50PM EST | 10.50 | 0.10 | 0.09 | 0.21 | -0.02 | -16.67% | 45 | 247 | 143.36% |
| BYND230217P00011000 | 2023-01-31 1:53PM EST | 11.00 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 8 | 242 | 133.20% |
| BYND230217P00011500 | 2023-01-31 10:04AM EST | 11.50 | 0.21 | 0.15 | 0.31 | +0.05 | +31.25% | 7 | 54 | 134.38% |
| BYND230217P00012000 | 2023-01-31 2:02PM EST | 12.00 | 0.25 | 0.21 | 0.28 | -0.02 | -7.41% | 48 | 1,168 | 124.22% |
| BYND230217P00012500 | 2023-01-31 3:09PM EST | 12.50 | 0.30 | 0.27 | 0.36 | -0.07 | -18.92% | 1,683 | 3,934 | 121.88% |
| BYND230217P00013000 | 2023-01-31 12:45PM EST | 13.00 | 0.43 | 0.36 | 0.51 | -0.07 | -14.00% | 5 | 43 | 123.44% |
| BYND230217P00013500 | 2023-01-31 2:10PM EST | 13.50 | 0.51 | 0.49 | 0.60 | -0.09 | -15.00% | 4 | 1,536 | 121.48% |
| BYND230217P00014000 | 2023-01-31 3:17PM EST | 14.00 | 0.66 | 0.64 | 0.80 | -0.09 | -12.00% | 47 | 939 | 123.83% |
| BYND230217P00014500 | 2023-01-31 3:34PM EST | 14.50 | 0.87 | 0.80 | 1.01 | -0.09 | -9.37% | 209 | 175 | 124.51% |
| BYND230217P00015000 | 2023-01-31 3:17PM EST | 15.00 | 1.08 | 1.06 | 1.19 | -0.12 | -10.00% | 135 | 6,084 | 125.98% |
| BYND230217P00015500 | 2023-01-31 2:10PM EST | 15.50 | 1.21 | 1.26 | 1.44 | +0.09 | +8.04% | 8 | 49 | 125.98% |
| BYND230217P00016000 | 2023-01-31 2:34PM EST | 16.00 | 1.66 | 1.55 | 1.75 | -0.14 | -7.78% | 12 | 590 | 129.69% |
| BYND230217P00016500 | 2023-01-31 2:10PM EST | 16.50 | 1.97 | 1.90 | 2.16 | -0.07 | -3.43% | 10 | 343 | 137.31% |
| BYND230217P00017000 | 2023-01-31 2:02PM EST | 17.00 | 2.27 | 2.17 | 2.56 | -0.17 | -6.97% | 1 | 139 | 140.23% |
| BYND230217P00017500 | 2023-01-31 11:24AM EST | 17.50 | 2.99 | 2.52 | 2.87 | +0.14 | +4.91% | 13 | 1,186 | 141.50% |
| BYND230217P00018000 | 2023-01-31 3:37PM EST | 18.00 | 3.10 | 2.92 | 3.25 | +0.12 | +4.03% | 11 | 21 | 145.70% |
| BYND230217P00018500 | 2023-01-31 3:26PM EST | 18.50 | 3.50 | 3.40 | 3.65 | 0.00 | - | 8 | 203 | 152.54% |
| BYND230217P00019000 | 2023-01-31 10:59AM EST | 19.00 | 4.20 | 3.80 | 4.15 | +0.38 | +9.95% | 1 | 76 | 159.18% |
| BYND230217P00019500 | 2023-01-31 9:58AM EST | 19.50 | 4.60 | 4.25 | 4.60 | +0.90 | +24.32% | 30 | 60 | 165.14% |
| BYND230217P00020000 | 2023-01-31 2:50PM EST | 20.00 | 4.78 | 4.60 | 5.35 | -0.20 | -4.02% | 50 | 4,062 | 177.73% |
| BYND230217P00020500 | 2023-01-30 1:48PM EST | 20.50 | 5.00 | 5.15 | 5.55 | 0.00 | - | 3 | 103 | 177.15% |
| BYND230217P00021000 | 2023-01-19 2:55PM EST | 21.00 | 8.00 | 5.60 | 5.85 | 0.00 | - | - | 11 | 175.78% |
| BYND230217P00022000 | 2023-01-27 2:10PM EST | 22.00 | 5.29 | 6.55 | 6.85 | 0.00 | - | 24 | 34 | 188.67% |
| BYND230217P00022500 | 2023-01-31 3:30PM EST | 22.50 | 7.20 | 7.00 | 7.25 | -0.17 | -2.31% | 17 | 4,166 | 189.65% |
| BYND230217P00023000 | 2023-01-23 3:37PM EST | 23.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | - | 120 | 198.24% |
| BYND230217P00025000 | 2023-01-30 9:49AM EST | 25.00 | 8.52 | 9.45 | 9.70 | 0.00 | - | 1 | 908 | 216.02% |
| BYND230217P00026000 | 2023-01-30 10:42AM EST | 26.00 | 10.05 | 10.45 | 10.70 | 0.00 | - | 2 | 72 | 226.95% |
| BYND230217P00027000 | 2023-01-17 9:52AM EST | 27.00 | 13.05 | 11.40 | 11.75 | 0.00 | - | 11 | 27 | 237.11% |
| BYND230217P00028000 | 2023-01-17 10:12AM EST | 28.00 | 13.85 | 12.40 | 12.65 | 0.00 | - | - | 34 | 242.19% |
| BYND230217P00029000 | 2023-01-27 9:52AM EST | 29.00 | 13.53 | 13.35 | 13.70 | 0.00 | - | 1 | 1 | 251.17% |
| BYND230217P00030000 | 2023-01-30 2:36PM EST | 30.00 | 14.40 | 14.40 | 14.65 | 0.00 | - | 10 | 121 | 259.77% |
| BYND230217P00035000 | 2023-01-31 12:41PM EST | 35.00 | 19.60 | 19.30 | 19.60 | +0.20 | +1.03% | 1 | 119 | 289.84% |
| BYND230217P00040000 | 2023-01-30 9:43AM EST | 40.00 | 23.47 | 24.25 | 24.60 | 0.00 | - | 1 | 809 | 317.58% |
| BYND230217P00045000 | 2023-01-30 9:30AM EST | 45.00 | 28.20 | 29.25 | 29.55 | 0.00 | - | 1 | 261 | 340.43% |
| BYND230217P00050000 | 2023-01-24 2:52PM EST | 50.00 | 35.10 | 34.25 | 34.50 | 0.00 | - | 7 | 75 | 359.77% |
| BYND230217P00055000 | 2023-01-30 9:52AM EST | 55.00 | 37.98 | 39.25 | 39.50 | 0.00 | - | 1 | 406 | 379.10% |
| BYND230217P00060000 | 2023-01-27 1:54PM EST | 60.00 | 41.88 | 44.25 | 44.60 | 0.00 | - | 4 | 760 | 401.95% |
© 2023 Yahoo. All rights reserved.
