Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818C00002500 | 2022-12-22 11:42AM EDT | 2.50 | 10.25 | 12.40 | 12.80 | 0.00 | - | - | 0 | 171.09% |
| BYND230818C00004000 | 2023-03-16 10:24AM EDT | 4.00 | 12.25 | 10.70 | 11.70 | 0.00 | - | 1 | 0 | 97.66% |
| BYND230818C00007500 | 2022-12-28 12:18PM EDT | 7.50 | 4.05 | 10.65 | 11.50 | 0.00 | - | - | 0 | 260.84% |
| BYND230818C00009000 | 2023-02-14 2:37PM EDT | 9.00 | 6.55 | 7.35 | 8.40 | 0.00 | - | - | 3 | 138.09% |
| BYND230818C00010000 | 2023-03-16 11:08AM EDT | 10.00 | 6.40 | 4.85 | 5.70 | 0.00 | - | 1 | 1 | 70.12% |
| BYND230818C00011000 | 2023-03-17 1:14PM EDT | 11.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 2 | 2 | 54.00% |
| BYND230818C00012500 | 2023-03-17 1:42PM EDT | 12.50 | 3.70 | 3.25 | 3.60 | 0.00 | - | 150 | 388 | 50.34% |
| BYND230818C00014000 | 2023-03-17 12:36PM EDT | 14.00 | 3.05 | 2.60 | 3.05 | 0.00 | - | 54 | 64 | 58.69% |
| BYND230818C00015000 | 2023-03-20 12:45PM EDT | 15.00 | 2.44 | 2.23 | 2.57 | -0.29 | -10.62% | 2 | 58 | 59.96% |
| BYND230818C00016000 | 2023-03-20 9:35AM EDT | 16.00 | 2.40 | 2.00 | 2.30 | +0.20 | +9.09% | 11 | 281 | 63.87% |
| BYND230818C00017500 | 2023-03-17 11:54AM EDT | 17.50 | 2.00 | 1.58 | 1.88 | 0.00 | - | 10 | 314 | 65.72% |
| BYND230818C00019000 | 2023-03-13 12:55PM EDT | 19.00 | 2.46 | 1.30 | 1.56 | 0.00 | - | 4 | 83 | 68.12% |
| BYND230818C00020000 | 2023-03-17 3:40PM EDT | 20.00 | 1.39 | 1.21 | 1.38 | 0.00 | - | 19 | 658 | 70.31% |
| BYND230818C00021000 | 2023-03-14 11:11AM EDT | 21.00 | 1.96 | 1.02 | 1.25 | 0.00 | - | 2 | 81 | 71.09% |
| BYND230818C00022500 | 2023-03-20 10:13AM EDT | 22.50 | 1.15 | 0.88 | 1.07 | -0.24 | -17.27% | 1 | 95 | 73.34% |
| BYND230818C00024000 | 2023-03-17 3:57PM EDT | 24.00 | 0.90 | 0.75 | 0.93 | 0.00 | - | 1 | 138 | 75.20% |
| BYND230818C00025000 | 2023-03-14 11:23AM EDT | 25.00 | 1.35 | 0.68 | 0.83 | 0.00 | - | 3 | 288 | 76.07% |
| BYND230818C00026000 | 2023-02-27 2:06PM EDT | 26.00 | 2.19 | 0.61 | 0.77 | 0.00 | - | 2 | 15 | 77.20% |
| BYND230818C00027000 | 2023-03-20 9:36AM EDT | 27.00 | 0.70 | 0.57 | 0.72 | -0.62 | -46.97% | 20 | 26 | 78.71% |
| BYND230818C00028000 | 2023-02-24 11:53AM EDT | 28.00 | 2.50 | 0.53 | 0.66 | 0.00 | - | 6 | 18 | 79.83% |
| BYND230818C00029000 | 2023-03-09 3:28PM EDT | 29.00 | 0.86 | 0.47 | 0.61 | 0.00 | - | 46 | 50 | 80.47% |
| BYND230818C00030000 | 2023-03-17 1:14PM EDT | 30.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 10 | 1,053 | 81.35% |
| BYND230818C00031000 | 2023-03-14 9:30AM EDT | 31.00 | 0.80 | 0.40 | 0.53 | 0.00 | - | - | 1 | 82.32% |
| BYND230818C00033000 | 2023-03-06 12:21PM EDT | 33.00 | 0.79 | 0.36 | 0.56 | 0.00 | - | - | 71 | 86.82% |
| BYND230818C00034000 | 2023-03-13 10:39AM EDT | 34.00 | 0.57 | 0.33 | 0.45 | 0.00 | - | 1 | 2 | 85.55% |
| BYND230818C00035000 | 2023-03-17 9:53AM EDT | 35.00 | 0.48 | 0.31 | 0.43 | 0.00 | - | 2 | 148 | 86.62% |
| BYND230818C00037000 | 2023-03-07 11:38AM EDT | 37.00 | 0.57 | 0.27 | 0.52 | 0.00 | - | - | 58 | 91.89% |
| BYND230818C00039000 | 2023-03-14 12:45PM EDT | 39.00 | 0.52 | 0.22 | 0.45 | 0.00 | - | 1 | 136 | 92.19% |
| BYND230818C00040000 | 2023-03-10 12:16PM EDT | 40.00 | 0.43 | 0.21 | 0.39 | 0.00 | - | 3 | 140 | 91.80% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818P00002500 | 2023-03-20 10:41AM EDT | 2.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 90 | 176.56% |
| BYND230818P00004000 | 2023-03-20 10:02AM EDT | 4.00 | 0.29 | 0.24 | 0.39 | -0.01 | -3.33% | 1 | 93 | 156.64% |
| BYND230818P00005000 | 2023-03-20 11:12AM EDT | 5.00 | 0.45 | 0.47 | 0.57 | -0.09 | -16.67% | 3 | 1,578 | 153.13% |
| BYND230818P00006000 | 2023-03-20 10:07AM EDT | 6.00 | 0.72 | 0.74 | 0.82 | -0.08 | -10.00% | 3 | 553 | 150.39% |
| BYND230818P00007500 | 2023-03-20 10:39AM EDT | 7.50 | 1.26 | 1.22 | 1.34 | +0.16 | +14.55% | 12 | 1,204 | 148.05% |
| BYND230818P00009000 | 2023-03-09 1:43PM EDT | 9.00 | 1.95 | 1.84 | 2.03 | +0.38 | +24.20% | 1 | 292 | 148.10% |
| BYND230818P00010000 | 2023-03-20 1:42PM EDT | 10.00 | 2.38 | 2.34 | 2.55 | +0.03 | +1.28% | 15 | 4,403 | 148.68% |
| BYND230818P00011000 | 2023-03-16 12:22PM EDT | 11.00 | 2.66 | 2.88 | 3.10 | 0.00 | - | 7 | 3,703 | 148.93% |
| BYND230818P00012500 | 2023-03-20 11:17AM EDT | 12.50 | 3.80 | 3.75 | 4.00 | +0.35 | +10.14% | 2 | 1,369 | 149.17% |
| BYND230818P00014000 | 2023-03-16 12:59PM EDT | 14.00 | 4.50 | 4.75 | 5.15 | 0.00 | - | 1 | 138 | 152.98% |
| BYND230818P00015000 | 2023-03-17 12:43PM EDT | 15.00 | 5.50 | 5.50 | 5.85 | 0.00 | - | 1 | 828 | 154.49% |
| BYND230818P00016000 | 2023-03-20 12:50PM EDT | 16.00 | 6.42 | 6.30 | 6.60 | +0.51 | +8.63% | 2 | 40 | 156.64% |
| BYND230818P00017500 | 2023-03-16 10:49AM EDT | 17.50 | 7.15 | 7.40 | 7.85 | 0.00 | - | 1 | 157 | 158.98% |
| BYND230818P00019000 | 2023-03-20 9:30AM EDT | 19.00 | 8.78 | 8.75 | 9.10 | +0.68 | +8.40% | 7 | 100 | 163.43% |
| BYND230818P00020000 | 2023-03-20 2:38PM EDT | 20.00 | 9.75 | 9.60 | 10.00 | +0.65 | +7.14% | 22 | 911 | 166.02% |
| BYND230818P00021000 | 2023-03-20 1:42PM EDT | 21.00 | 10.70 | 10.40 | 11.00 | +1.05 | +10.88% | 4 | 24 | 168.85% |
| BYND230818P00022500 | 2023-02-24 11:42AM EDT | 22.50 | 10.15 | 11.75 | 12.35 | 0.00 | - | 5 | 31 | 172.41% |
| BYND230818P00024000 | 2023-03-14 3:44PM EDT | 24.00 | 12.25 | 13.15 | 13.80 | 0.00 | - | 50 | 86 | 177.20% |
| BYND230818P00025000 | 2023-03-17 11:26AM EDT | 25.00 | 14.00 | 14.10 | 14.70 | 0.00 | - | 3 | 415 | 179.44% |
| BYND230818P00026000 | 2023-03-17 3:14PM EDT | 26.00 | 14.95 | 15.00 | 15.65 | -0.10 | -0.66% | 2 | 2 | 181.45% |
| BYND230818P00027000 | 2023-03-03 4:09PM EDT | 27.00 | 14.50 | 15.95 | 16.55 | 0.00 | - | 10 | 10 | 183.20% |
| BYND230818P00029000 | 2023-03-07 11:37AM EDT | 29.00 | 16.55 | 17.80 | 18.40 | 0.00 | - | 84 | 86 | 186.23% |
| BYND230818P00030000 | 2023-03-16 2:09PM EDT | 30.00 | 18.91 | 18.80 | 19.35 | +0.96 | +5.35% | 1 | 248 | 188.77% |
| BYND230818P00032000 | 2023-03-07 10:44AM EDT | 32.00 | 19.15 | 20.65 | 21.30 | 0.00 | - | - | 1 | 192.14% |
| BYND230818P00035000 | 2023-03-14 12:07PM EDT | 35.00 | 22.00 | 23.45 | 24.15 | 0.00 | - | 5 | 67 | 195.65% |
| BYND230818P00040000 | 2023-03-14 12:11PM EDT | 40.00 | 26.60 | 28.00 | 29.20 | 0.00 | - | - | 1 | 202.00% |
© 2023 Yahoo. All rights reserved.
