Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00035000 | 2022-01-11 3:54PM EST | 35.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119C00040000 | 2022-01-10 11:51AM EST | 40.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119C00045000 | 2022-01-13 11:59AM EST | 45.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119C00050000 | 2022-01-14 3:43PM EST | 50.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119C00055000 | 2022-01-18 3:56PM EST | 55.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119C00060000 | 2022-01-18 12:45PM EST | 60.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119C00065000 | 2022-01-18 1:55PM EST | 65.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| BYND240119C00070000 | 2022-01-18 12:06PM EST | 70.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BYND240119C00075000 | 2022-01-18 10:32AM EST | 75.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BYND240119C00080000 | 2022-01-18 2:45PM EST | 80.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BYND240119C00085000 | 2022-01-18 10:06AM EST | 85.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BYND240119C00090000 | 2022-01-18 11:32AM EST | 90.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240119C00095000 | 2022-01-14 2:25PM EST | 95.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BYND240119C00100000 | 2022-01-18 2:15PM EST | 100.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| BYND240119C00105000 | 2022-01-18 10:03AM EST | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240119C00110000 | 2022-01-18 11:30AM EST | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BYND240119C00115000 | 2022-01-07 10:25AM EST | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240119C00120000 | 2022-01-14 1:54PM EST | 120.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BYND240119C00125000 | 2022-01-18 2:52PM EST | 125.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00130000 | 2022-01-06 3:19PM EST | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00135000 | 2022-01-14 11:22AM EST | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00140000 | 2022-01-14 1:29PM EST | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00145000 | 2022-01-13 2:24PM EST | 145.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BYND240119C00150000 | 2022-01-14 10:20AM EST | 150.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND240119C00155000 | 2022-01-13 11:10AM EST | 155.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00160000 | 2022-01-12 3:09PM EST | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00165000 | 2022-01-18 11:31AM EST | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00170000 | 2022-01-14 10:20AM EST | 170.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00175000 | 2022-01-18 3:38PM EST | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240119C00180000 | 2022-01-06 2:50PM EST | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00185000 | 2022-01-07 12:36PM EST | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00190000 | 2022-01-10 11:36AM EST | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00195000 | 2022-01-05 1:38PM EST | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240119C00200000 | 2022-01-18 12:40PM EST | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240119C00210000 | 2022-01-05 11:14AM EST | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240119C00220000 | 2022-01-14 2:09PM EST | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240119C00230000 | 2022-01-18 12:02PM EST | 230.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00035000 | 2022-01-18 11:34AM EST | 35.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BYND240119P00040000 | 2022-01-06 3:14PM EST | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BYND240119P00045000 | 2022-01-14 3:01PM EST | 45.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240119P00050000 | 2022-01-13 3:51PM EST | 50.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| BYND240119P00055000 | 2022-01-14 11:23AM EST | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| BYND240119P00060000 | 2022-01-14 11:56AM EST | 60.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.78% |
| BYND240119P00065000 | 2022-01-10 3:41PM EST | 65.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00070000 | 2022-01-13 3:57PM EST | 70.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| BYND240119P00075000 | 2022-01-04 12:44PM EST | 75.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119P00080000 | 2022-01-05 2:24PM EST | 80.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BYND240119P00085000 | 2022-01-13 1:33PM EST | 85.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119P00090000 | 2022-01-07 9:58AM EST | 90.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00095000 | 2022-01-11 9:52AM EST | 95.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00100000 | 2022-01-18 2:52PM EST | 100.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| BYND240119P00105000 | 2022-01-18 10:27AM EST | 105.00 | 51.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119P00110000 | 2022-01-13 1:45PM EST | 110.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119P00115000 | 2022-01-18 10:33AM EST | 115.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00120000 | 2022-01-13 1:37PM EST | 120.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240119P00125000 | 2022-01-13 1:37PM EST | 125.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240119P00130000 | 2022-01-14 11:32AM EST | 130.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00135000 | 2021-12-17 1:06PM EST | 135.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00140000 | 2021-12-17 1:06PM EST | 140.00 | 81.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00145000 | 2022-01-14 3:35PM EST | 145.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND240119P00150000 | 2021-12-30 3:49PM EST | 150.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00155000 | 2021-12-30 2:09PM EST | 155.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00160000 | 2021-12-09 11:28AM EST | 160.00 | 96.36 | 96.30 | 99.90 | 0.00 | - | 1 | 12 | 52.42% |
| BYND240119P00165000 | 2022-01-18 10:27AM EST | 165.00 | 105.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00175000 | 2022-01-06 11:23AM EST | 175.00 | 113.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00195000 | 2021-10-25 1:27PM EST | 195.00 | 105.48 | 121.30 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| BYND240119P00200000 | 2022-01-04 1:12PM EST | 200.00 | 140.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119P00230000 | 2022-01-18 9:52AM EST | 230.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
