Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231117C00001000 | 2023-05-08 1:55PM EDT | 1.00 | 11.90 | 9.50 | 10.10 | 0.00 | - | - | 0 | 0.00% |
| BYND231117C00007000 | 2023-09-19 2:21PM EDT | 7.00 | 3.40 | 2.48 | 2.95 | 0.00 | - | 1 | 57 | 68.36% |
| BYND231117C00008000 | 2023-09-29 11:27AM EDT | 8.00 | 1.92 | 1.81 | 2.17 | -0.01 | -0.52% | 51 | 34 | 76.76% |
| BYND231117C00009000 | 2023-09-29 1:31PM EDT | 9.00 | 1.33 | 1.23 | 1.54 | -0.05 | -3.62% | 127 | 1,118 | 77.93% |
| BYND231117C00010000 | 2023-09-29 3:52PM EDT | 10.00 | 0.82 | 0.82 | 0.90 | -0.16 | -16.33% | 82 | 2,786 | 73.44% |
| BYND231117C00011000 | 2023-09-29 2:56PM EDT | 11.00 | 0.65 | 0.55 | 0.61 | -0.01 | -1.52% | 303 | 1,077 | 76.76% |
| BYND231117C00012000 | 2023-09-29 1:39PM EDT | 12.00 | 0.41 | 0.36 | 0.49 | -0.04 | -8.89% | 18 | 2,158 | 82.32% |
| BYND231117C00013000 | 2023-09-29 9:36AM EDT | 13.00 | 0.35 | 0.23 | 0.39 | +0.01 | +2.94% | 3 | 1,701 | 86.13% |
| BYND231117C00014000 | 2023-09-29 2:55PM EDT | 14.00 | 0.22 | 0.14 | 0.28 | -0.02 | -8.33% | 430 | 2,210 | 87.11% |
| BYND231117C00015000 | 2023-09-29 2:19PM EDT | 15.00 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 319 | 7,969 | 90.63% |
| BYND231117C00016000 | 2023-09-29 1:18PM EDT | 16.00 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 42 | 1,302 | 95.70% |
| BYND231117C00017000 | 2023-09-29 3:47PM EDT | 17.00 | 0.09 | 0.05 | 0.18 | -0.11 | -55.00% | 27 | 2,541 | 100.00% |
| BYND231117C00018000 | 2023-09-22 12:40PM EDT | 18.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 1 | 1,160 | 107.42% |
| BYND231117C00019000 | 2023-09-28 12:37PM EDT | 19.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 3 | 1,978 | 110.94% |
| BYND231117C00020000 | 2023-09-29 3:13PM EDT | 20.00 | 0.11 | 0.00 | 0.11 | +0.03 | +37.50% | 3 | 1,601 | 105.47% |
| BYND231117C00021000 | 2023-09-25 2:49PM EDT | 21.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 65 | 107.03% |
| BYND231117C00022000 | 2023-09-20 12:04PM EDT | 22.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 15 | 321 | 130.47% |
| BYND231117C00023000 | 2023-09-14 1:13PM EDT | 23.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 11 | 81 | 134.38% |
| BYND231117C00024000 | 2023-09-19 12:43PM EDT | 24.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 13 | 209 | 139.45% |
| BYND231117C00025000 | 2023-09-25 2:16PM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,285 | 142.97% |
| BYND231117C00026000 | 2023-09-18 9:31AM EDT | 26.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 523 | 147.27% |
| BYND231117C00030000 | 2023-09-27 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 2,045 | 160.16% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231117P00001000 | 2023-06-20 10:44AM EDT | 1.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 838 | 300.00% |
| BYND231117P00002000 | 2023-06-16 10:11AM EDT | 2.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 10 | 120 | 243.75% |
| BYND231117P00003000 | 2023-09-29 3:49PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 16 | 844 | 131.25% |
| BYND231117P00004000 | 2023-08-25 10:28AM EDT | 4.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 40 | 725 | 190.63% |
| BYND231117P00005000 | 2023-09-28 1:37PM EDT | 5.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 484 | 125.78% |
| BYND231117P00006000 | 2023-09-26 3:17PM EDT | 6.00 | 0.20 | 0.10 | 0.24 | 0.00 | - | 17 | 563 | 109.38% |
| BYND231117P00007000 | 2023-09-29 9:38AM EDT | 7.00 | 0.40 | 0.27 | 0.39 | -0.01 | -2.44% | 5 | 1,649 | 102.73% |
| BYND231117P00008000 | 2023-09-29 2:40PM EDT | 8.00 | 0.60 | 0.58 | 0.68 | -0.15 | -20.00% | 61 | 2,434 | 101.37% |
| BYND231117P00009000 | 2023-09-29 3:36PM EDT | 9.00 | 1.01 | 0.93 | 1.15 | -0.13 | -11.40% | 109 | 7,656 | 99.02% |
| BYND231117P00010000 | 2023-09-29 3:59PM EDT | 10.00 | 1.57 | 1.49 | 1.73 | -0.20 | -11.30% | 422 | 3,874 | 100.00% |
| BYND231117P00011000 | 2023-09-29 2:37PM EDT | 11.00 | 2.34 | 2.17 | 2.48 | -0.11 | -4.49% | 783 | 3,386 | 103.91% |
| BYND231117P00012000 | 2023-09-29 3:11PM EDT | 12.00 | 3.00 | 2.86 | 3.30 | -0.22 | -6.83% | 15 | 2,304 | 104.59% |
| BYND231117P00013000 | 2023-09-29 12:38PM EDT | 13.00 | 3.85 | 3.70 | 4.20 | +0.02 | +0.52% | 3 | 602 | 109.77% |
| BYND231117P00014000 | 2023-09-29 10:32AM EDT | 14.00 | 4.93 | 4.65 | 5.10 | -0.02 | -0.40% | 1 | 382 | 116.41% |
| BYND231117P00015000 | 2023-09-29 2:20PM EDT | 15.00 | 5.81 | 5.55 | 6.05 | -0.09 | -1.53% | 14 | 500 | 120.70% |
| BYND231117P00016000 | 2023-09-29 10:32AM EDT | 16.00 | 6.87 | 6.50 | 7.00 | -0.23 | -3.24% | 1 | 178 | 125.78% |
| BYND231117P00017000 | 2023-09-25 1:29PM EDT | 17.00 | 7.94 | 7.50 | 7.95 | 0.00 | - | 10 | 246 | 132.03% |
| BYND231117P00018000 | 2023-09-29 9:30AM EDT | 18.00 | 8.40 | 8.30 | 8.95 | +0.03 | +0.36% | 1 | 56 | 128.13% |
| BYND231117P00019000 | 2023-09-25 9:30AM EDT | 19.00 | 9.84 | 9.40 | 9.95 | 0.00 | - | 1 | 1,043 | 141.99% |
| BYND231117P00020000 | 2023-09-28 10:01AM EDT | 20.00 | 10.72 | 10.40 | 10.95 | 0.00 | - | 1 | 110 | 148.83% |
| BYND231117P00021000 | 2023-09-21 11:21AM EDT | 21.00 | 11.40 | 11.35 | 11.95 | 0.00 | - | 50 | 50 | 151.95% |
| BYND231117P00022000 | 2023-09-20 2:18PM EDT | 22.00 | 12.01 | 12.35 | 12.90 | 0.00 | - | 1 | 15 | 154.49% |
| BYND231117P00023000 | 2023-08-15 3:41PM EDT | 23.00 | 11.64 | 12.65 | 12.90 | 0.00 | - | 5 | 16 | 0.00% |
| BYND231117P00024000 | 2023-08-08 11:54AM EDT | 24.00 | 12.90 | 13.25 | 13.65 | 0.00 | - | 1 | 19 | 0.00% |
| BYND231117P00025000 | 2023-09-25 3:00PM EDT | 25.00 | 15.85 | 15.30 | 15.95 | 0.00 | - | 1 | 1,135 | 170.70% |
| BYND231117P00026000 | 2023-08-18 12:26PM EDT | 26.00 | 14.66 | 15.65 | 16.00 | 0.00 | - | 2 | 25 | 0.00% |
| BYND231117P00030000 | 2023-09-28 9:54AM EDT | 30.00 | 20.76 | 20.25 | 21.00 | 0.00 | - | 1 | 277 | 192.58% |
© 2023 Yahoo. All rights reserved.
