Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230217C00002500 | 2022-08-08 1:48PM EDT | 2.50 | 37.25 | 19.15 | 19.70 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230217C00007500 | 2022-09-20 11:29AM EDT | 7.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230217C00010000 | 2022-09-19 3:53PM EDT | 10.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230217C00012500 | 2022-06-22 10:25AM EDT | 12.50 | 14.00 | 24.00 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| BYND230217C00015000 | 2022-09-27 10:06AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230217C00017500 | 2022-09-28 3:11PM EDT | 17.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BYND230217C00020000 | 2022-09-28 11:24AM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BYND230217C00022500 | 2022-09-28 3:46PM EDT | 22.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND230217C00025000 | 2022-09-28 10:25AM EDT | 25.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BYND230217C00030000 | 2022-09-22 12:02PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND230217C00035000 | 2022-09-27 2:48PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BYND230217C00040000 | 2022-09-28 9:44AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BYND230217C00045000 | 2022-09-28 10:28AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND230217C00050000 | 2022-09-28 11:15AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230217C00055000 | 2022-09-28 2:23PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND230217C00060000 | 2022-09-28 2:23PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230217P00002500 | 2022-09-28 12:51PM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND230217P00005000 | 2022-09-28 3:03PM EDT | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230217P00007500 | 2022-09-28 3:04PM EDT | 7.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND230217P00010000 | 2022-09-28 3:04PM EDT | 10.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| BYND230217P00012500 | 2022-09-28 3:06PM EDT | 12.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BYND230217P00015000 | 2022-09-27 10:20AM EDT | 15.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| BYND230217P00017500 | 2022-09-28 3:01PM EDT | 17.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND230217P00020000 | 2022-09-28 12:50PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND230217P00022500 | 2022-09-23 12:55PM EDT | 22.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230217P00025000 | 2022-09-27 12:27PM EDT | 25.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND230217P00030000 | 2022-09-22 3:33PM EDT | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230217P00035000 | 2022-09-22 10:07AM EDT | 35.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230217P00040000 | 2022-09-27 12:27PM EDT | 40.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230217P00045000 | 2022-09-19 9:41AM EDT | 45.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230217P00050000 | 2022-09-22 9:34AM EDT | 50.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230217P00060000 | 2022-09-14 9:30AM EDT | 60.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
