Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.08+1.44 (+1.36%)
At close: 4:00PM EDT
108.10 +1.02 (+0.95%)
Pre-market: 08:29AM EDT
Pre-market: 08:29AM EDT
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00050000 | 2021-10-07 10:31AM EDT | 50.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BYND240119C00055000 | 2021-10-15 3:36PM EDT | 55.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BYND240119C00060000 | 2021-10-05 3:36PM EDT | 60.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BYND240119C00065000 | 2021-10-05 3:36PM EDT | 65.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BYND240119C00070000 | 2021-09-30 9:37AM EDT | 70.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240119C00080000 | 2021-10-15 10:07AM EDT | 80.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BYND240119C00085000 | 2021-09-30 3:59PM EDT | 85.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240119C00090000 | 2021-10-18 9:43AM EDT | 90.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BYND240119C00095000 | 2021-10-18 2:46PM EDT | 95.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| BYND240119C00100000 | 2021-10-15 12:31PM EDT | 100.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| BYND240119C00105000 | 2021-10-18 11:45AM EDT | 105.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BYND240119C00110000 | 2021-10-18 1:05PM EDT | 110.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.39% |
| BYND240119C00115000 | 2021-10-18 12:33PM EDT | 115.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 1.56% |
| BYND240119C00120000 | 2021-10-18 2:24PM EDT | 120.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| BYND240119C00125000 | 2021-10-06 1:31PM EDT | 125.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| BYND240119C00130000 | 2021-10-06 1:05PM EDT | 130.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BYND240119C00135000 | 2021-10-15 1:06PM EDT | 135.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| BYND240119C00140000 | 2021-10-07 10:29AM EDT | 140.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| BYND240119C00145000 | 2021-10-05 11:23AM EDT | 145.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| BYND240119C00150000 | 2021-10-14 9:49AM EDT | 150.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| BYND240119C00155000 | 2021-10-07 3:29PM EDT | 155.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BYND240119C00160000 | 2021-10-18 2:53PM EDT | 160.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| BYND240119C00165000 | 2021-10-18 3:00PM EDT | 165.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BYND240119C00180000 | 2021-10-18 2:46PM EDT | 180.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| BYND240119C00185000 | 2021-10-05 1:10PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BYND240119C00190000 | 2021-10-01 10:23AM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BYND240119C00195000 | 2021-09-27 3:28PM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BYND240119C00200000 | 2021-10-18 2:14PM EDT | 200.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| BYND240119C00230000 | 2021-10-18 12:21PM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00050000 | 2021-10-14 11:02AM EDT | 50.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 12.50% |
| BYND240119P00055000 | 2021-10-14 11:02AM EDT | 55.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BYND240119P00060000 | 2021-10-08 2:34PM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 208 | 202 | 6.25% |
| BYND240119P00065000 | 2021-10-13 1:22PM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BYND240119P00070000 | 2021-10-15 11:17AM EDT | 70.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| BYND240119P00075000 | 2021-10-11 3:30PM EDT | 75.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| BYND240119P00080000 | 2021-10-11 3:30PM EDT | 80.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 3.13% |
| BYND240119P00085000 | 2021-10-08 2:34PM EDT | 85.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 200 | 566 | 3.13% |
| BYND240119P00090000 | 2021-10-05 1:25PM EDT | 90.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| BYND240119P00095000 | 2021-10-07 3:52PM EDT | 95.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BYND240119P00100000 | 2021-10-14 3:48PM EDT | 100.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 68 | 77 | 0.78% |
| BYND240119P00105000 | 2021-09-29 10:47AM EDT | 105.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.39% |
| BYND240119P00110000 | 2021-10-01 10:04AM EDT | 110.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BYND240119P00115000 | 2021-10-14 3:13PM EDT | 115.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND240119P00120000 | 2021-10-18 1:28PM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND240119P00125000 | 2021-09-28 2:06PM EDT | 125.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BYND240119P00135000 | 2021-09-22 2:23PM EDT | 135.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND240119P00140000 | 2021-09-20 12:10AM EDT | 140.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BYND240119P00175000 | 2021-09-27 11:35AM EDT | 175.00 | 75.94 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BYND240119P00200000 | 2021-09-27 11:08AM EDT | 200.00 | 97.73 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2021 Verizon Media. All rights reserved.
