Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324C00002000 | 2023-03-17 11:23AM EDT | 2.00 | 14.00 | 13.05 | 13.30 | 0.00 | - | 97 | 0 | 918.75% |
| BYND230324C00005000 | 2023-03-09 11:39AM EDT | 5.00 | 13.29 | 10.10 | 10.30 | 0.00 | - | - | 0 | 509.38% |
| BYND230324C00007500 | 2023-03-01 4:57PM EDT | 7.50 | 9.36 | 7.50 | 7.70 | 0.00 | - | 1 | 2 | 0.00% |
| BYND230324C00012000 | 2023-03-20 3:03PM EDT | 12.00 | 3.15 | 3.00 | 3.20 | -6.35 | -66.84% | 20 | 3 | 0.00% |
| BYND230324C00013000 | 2023-03-13 2:32PM EDT | 13.00 | 4.80 | 2.07 | 2.28 | 0.00 | - | 20 | 0 | 89.06% |
| BYND230324C00013500 | 2023-03-20 12:10PM EDT | 13.50 | 1.96 | 1.63 | 1.79 | -0.27 | -12.11% | 3 | 2 | 75.78% |
| BYND230324C00014000 | 2023-03-20 2:56PM EDT | 14.00 | 1.32 | 1.26 | 1.37 | -0.61 | -31.61% | 23 | 148 | 65.23% |
| BYND230324C00014500 | 2023-03-20 1:40PM EDT | 14.50 | 0.93 | 0.91 | 1.01 | -0.35 | -27.34% | 17 | 8 | 73.05% |
| BYND230324C00015000 | 2023-03-20 3:13PM EDT | 15.00 | 0.63 | 0.63 | 0.71 | -0.41 | -39.42% | 210 | 72 | 76.76% |
| BYND230324C00015500 | 2023-03-20 3:17PM EDT | 15.50 | 0.45 | 0.41 | 0.49 | -0.30 | -40.00% | 145 | 162 | 79.49% |
| BYND230324C00016000 | 2023-03-20 3:11PM EDT | 16.00 | 0.30 | 0.30 | 0.33 | -0.23 | -43.40% | 1,831 | 2,493 | 85.55% |
| BYND230324C00016500 | 2023-03-20 3:09PM EDT | 16.50 | 0.18 | 0.19 | 0.23 | -0.18 | -50.00% | 278 | 2,078 | 88.67% |
| BYND230324C00017000 | 2023-03-20 3:19PM EDT | 17.00 | 0.15 | 0.12 | 0.15 | -0.12 | -44.44% | 744 | 461 | 90.63% |
| BYND230324C00017500 | 2023-03-20 3:01PM EDT | 17.50 | 0.09 | 0.08 | 0.12 | -0.11 | -55.00% | 188 | 294 | 96.88% |
| BYND230324C00018000 | 2023-03-20 1:34PM EDT | 18.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 112 | 4,156 | 99.22% |
| BYND230324C00018500 | 2023-03-20 12:39PM EDT | 18.50 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 136 | 280 | 102.34% |
| BYND230324C00019000 | 2023-03-20 12:37PM EDT | 19.00 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 109 | 631 | 115.63% |
| BYND230324C00019500 | 2023-03-20 12:00PM EDT | 19.50 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 36 | 353 | 110.94% |
| BYND230324C00020000 | 2023-03-20 3:02PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 225 | 1,414 | 115.63% |
| BYND230324C00020500 | 2023-03-17 11:58AM EDT | 20.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 340 | 170.31% |
| BYND230324C00021000 | 2023-03-20 3:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 196 | 366 | 112.50% |
| BYND230324C00021500 | 2023-03-17 10:09AM EDT | 21.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 150.00% |
| BYND230324C00022000 | 2023-03-20 10:12AM EDT | 22.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 6 | 106 | 157.81% |
| BYND230324C00022500 | 2023-03-15 12:52PM EDT | 22.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 156.25% |
| BYND230324C00023000 | 2023-03-20 10:12AM EDT | 23.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 10 | 295 | 173.44% |
| BYND230324C00023500 | 2023-03-13 1:35PM EDT | 23.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 52 | 185.94% |
| BYND230324C00024000 | 2023-03-13 10:23AM EDT | 24.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 1 | 65 | 187.50% |
| BYND230324C00024500 | 2023-03-06 1:31PM EDT | 24.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 1 | 237.50% |
| BYND230324C00025000 | 2023-03-20 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 196.88% |
| BYND230324C00025500 | 2023-03-20 9:30AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 51 | 168.75% |
| BYND230324C00026000 | 2023-03-14 1:49PM EDT | 26.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 16 | 18 | 218.75% |
| BYND230324C00028000 | 2023-02-28 11:06AM EDT | 28.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | - | 1 | 284.38% |
| BYND230324C00029000 | 2023-02-28 2:29PM EDT | 29.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 1 | 296.88% |
| BYND230324C00030000 | 2023-03-15 3:27PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 212.50% |
| BYND230324C00032000 | 2023-02-27 12:42PM EDT | 32.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | - | 5 | 328.13% |
| BYND230324C00033000 | 2023-02-27 4:46PM EDT | 33.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 5 | 339.06% |
| BYND230324C00035000 | 2023-03-07 2:11PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 250.00% |
| BYND230324C00040000 | 2023-02-27 11:47AM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324P00002500 | 2023-02-24 11:07AM EDT | 2.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 575.00% |
| BYND230324P00005000 | 2023-02-23 3:15PM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 33 | 43 | 362.50% |
| BYND230324P00007500 | 2023-02-27 11:25AM EDT | 7.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 60 | 237.50% |
| BYND230324P00008000 | 2023-03-02 1:00PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| BYND230324P00009000 | 2023-03-20 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 10 | 10 | 181.25% |
| BYND230324P00010000 | 2023-03-17 11:54AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 184.38% |
| BYND230324P00011000 | 2023-03-20 10:02AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 223 | 128.13% |
| BYND230324P00011500 | 2023-03-20 1:09PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 21 | 33 | 118.75% |
| BYND230324P00012000 | 2023-03-20 2:38PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 108 | 238 | 120.31% |
| BYND230324P00012500 | 2023-03-20 2:37PM EDT | 12.50 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 32 | 215 | 117.97% |
| BYND230324P00013000 | 2023-03-20 1:06PM EDT | 13.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 195 | 236 | 113.28% |
| BYND230324P00013500 | 2023-03-20 2:32PM EDT | 13.50 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 90 | 101 | 112.11% |
| BYND230324P00014000 | 2023-03-20 3:06PM EDT | 14.00 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 286 | 224 | 111.33% |
| BYND230324P00014500 | 2023-03-20 3:12PM EDT | 14.50 | 0.47 | 0.43 | 0.50 | +0.03 | +6.82% | 138 | 917 | 112.50% |
| BYND230324P00015000 | 2023-03-20 3:09PM EDT | 15.00 | 0.70 | 0.64 | 0.70 | +0.05 | +7.69% | 285 | 441 | 111.13% |
| BYND230324P00015500 | 2023-03-20 1:42PM EDT | 15.50 | 0.98 | 0.94 | 1.03 | +0.07 | +7.69% | 77 | 376 | 118.36% |
| BYND230324P00016000 | 2023-03-20 3:06PM EDT | 16.00 | 1.32 | 1.30 | 1.39 | +0.11 | +9.09% | 19 | 259 | 125.59% |
| BYND230324P00016500 | 2023-03-20 2:27PM EDT | 16.50 | 1.72 | 1.69 | 1.81 | +0.16 | +10.26% | 20 | 397 | 134.57% |
| BYND230324P00017000 | 2023-03-20 12:37PM EDT | 17.00 | 2.11 | 2.10 | 2.30 | +0.20 | +10.47% | 11 | 524 | 146.88% |
| BYND230324P00017500 | 2023-03-17 2:58PM EDT | 17.50 | 2.41 | 2.56 | 2.74 | 0.00 | - | 124 | 154 | 156.84% |
| BYND230324P00018000 | 2023-03-20 11:31AM EDT | 18.00 | 2.55 | 3.00 | 3.20 | -0.22 | -7.94% | 2 | 392 | 164.45% |
| BYND230324P00018500 | 2023-03-20 11:31AM EDT | 18.50 | 3.00 | 3.50 | 3.75 | -0.30 | -9.09% | 3 | 15 | 184.77% |
| BYND230324P00019000 | 2023-03-20 10:51AM EDT | 19.00 | 3.48 | 4.00 | 4.20 | -0.30 | -7.94% | 1 | 211 | 194.14% |
| BYND230324P00019500 | 2023-03-17 2:33PM EDT | 19.50 | 4.32 | 4.45 | 4.70 | 0.00 | - | 1 | 39 | 202.73% |
| BYND230324P00020000 | 2023-03-20 2:49PM EDT | 20.00 | 5.05 | 5.00 | 5.15 | +0.70 | +16.09% | 3 | 121 | 215.63% |
| BYND230324P00020500 | 2023-03-14 12:10PM EDT | 20.50 | 3.01 | 5.45 | 5.70 | 0.00 | - | 1 | 12 | 228.13% |
| BYND230324P00021000 | 2023-03-10 2:22PM EDT | 21.00 | 4.85 | 5.95 | 6.20 | 0.00 | - | 1 | 5 | 239.84% |
| BYND230324P00021500 | 2023-03-17 10:42AM EDT | 21.50 | 5.64 | 6.50 | 6.70 | 0.00 | - | 50 | 50 | 257.03% |
| BYND230324P00022000 | 2023-03-17 9:51AM EDT | 22.00 | 5.83 | 7.00 | 7.20 | 0.00 | - | 1 | 2 | 267.97% |
| BYND230324P00022500 | 2023-03-13 2:44PM EDT | 22.50 | 5.37 | 7.40 | 7.70 | 0.00 | - | 1 | 4 | 266.41% |
| BYND230324P00023000 | 2023-02-24 1:27PM EDT | 23.00 | 6.05 | 8.00 | 8.20 | 0.00 | - | 2 | 1 | 289.06% |
| BYND230324P00023500 | 2023-02-24 2:32PM EDT | 23.50 | 6.73 | 8.45 | 8.65 | 0.00 | - | 14 | 6 | 285.94% |
| BYND230324P00024000 | 2023-03-01 4:45PM EDT | 24.00 | 8.25 | 8.90 | 9.20 | 0.00 | - | - | 3 | 295.31% |
| BYND230324P00025000 | 2023-03-15 11:21AM EDT | 25.00 | 7.98 | 9.95 | 10.20 | 0.00 | - | 1 | 22 | 320.31% |
| BYND230324P00026500 | 2023-03-15 1:05PM EDT | 26.50 | 9.95 | 11.45 | 11.75 | 0.00 | - | - | 1 | 352.34% |
| BYND230324P00028000 | 2023-03-07 12:52PM EDT | 28.00 | 10.76 | 12.95 | 13.20 | 0.00 | - | 1 | 1 | 368.75% |
| BYND230324P00029000 | 2023-03-09 11:43AM EDT | 29.00 | 11.37 | 13.95 | 14.20 | 0.00 | - | - | 2 | 383.59% |
| BYND230324P00030000 | 2023-03-20 2:22PM EDT | 30.00 | 15.01 | 14.95 | 15.20 | +0.28 | +1.90% | 2 | 9 | 397.27% |
| BYND230324P00035000 | 2023-03-13 11:47AM EDT | 35.00 | 17.87 | 19.90 | 20.15 | 0.00 | - | 3 | 5 | 441.41% |
| BYND230324P00040000 | 2023-03-15 3:47PM EDT | 40.00 | 23.42 | 24.90 | 25.25 | 0.00 | - | - | 88 | 508.59% |
© 2023 Yahoo. All rights reserved.
