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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2022-12-23 9:54AM EST | 2.50 | 10.70 | 12.35 | 13.25 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240119C00005000 | 2023-01-13 10:02AM EST | 5.00 | 11.80 | 11.05 | 12.00 | 0.00 | - | 1 | 3 | 69.14% |
| BYND240119C00007500 | 2023-01-30 3:40PM EST | 7.50 | 9.15 | 8.55 | 9.50 | 0.00 | - | 1 | 7 | 74.61% |
| BYND240119C00010000 | 2023-01-30 2:55PM EST | 10.00 | 6.60 | 6.25 | 6.45 | 0.00 | - | 7 | 590 | 23.83% |
| BYND240119C00012500 | 2023-01-30 2:57PM EST | 12.50 | 5.00 | 4.60 | 5.60 | 0.00 | - | 8 | 330 | 58.69% |
| BYND240119C00015000 | 2023-01-31 12:27PM EST | 15.00 | 3.70 | 3.70 | 4.10 | -0.45 | -10.84% | 26 | 3,686 | 51.37% |
| BYND240119C00017500 | 2023-01-31 11:39AM EST | 17.50 | 3.00 | 2.86 | 3.50 | -0.24 | -7.41% | 6 | 1,840 | 56.15% |
| BYND240119C00020000 | 2023-01-31 1:47PM EST | 20.00 | 2.61 | 2.41 | 2.76 | -0.26 | -9.06% | 223 | 3,606 | 58.74% |
| BYND240119C00022500 | 2023-01-31 1:47PM EST | 22.50 | 2.19 | 2.01 | 2.37 | -0.12 | -5.19% | 47 | 2,194 | 61.67% |
| BYND240119C00025000 | 2023-01-31 12:51PM EST | 25.00 | 1.95 | 1.80 | 2.08 | -0.11 | -5.34% | 88 | 1,677 | 65.06% |
| BYND240119C00027000 | 2023-01-30 2:38PM EST | 27.00 | 1.87 | 1.46 | 1.97 | 0.00 | - | 2 | 183 | 66.36% |
| BYND240119C00030000 | 2023-01-31 3:03PM EST | 30.00 | 1.50 | 1.40 | 1.62 | -0.02 | -1.32% | 79 | 2,199 | 69.26% |
| BYND240119C00035000 | 2023-01-31 3:23PM EST | 35.00 | 1.12 | 0.98 | 1.30 | -0.15 | -11.81% | 24 | 1,522 | 70.95% |
| BYND240119C00040000 | 2023-01-31 10:35AM EST | 40.00 | 0.95 | 0.90 | 1.23 | -0.19 | -16.67% | 2 | 2,543 | 76.42% |
| BYND240119C00045000 | 2023-01-30 3:41PM EST | 45.00 | 1.00 | 0.66 | 1.19 | 0.00 | - | 42 | 1,983 | 79.15% |
| BYND240119C00050000 | 2023-01-31 3:18PM EST | 50.00 | 0.81 | 0.70 | 0.94 | -0.07 | -7.95% | 21 | 2,737 | 81.59% |
| BYND240119C00055000 | 2023-01-30 3:46PM EST | 55.00 | 0.75 | 0.45 | 0.86 | 0.00 | - | 18 | 1,163 | 81.49% |
| BYND240119C00060000 | 2023-01-30 2:36PM EST | 60.00 | 0.73 | 0.26 | 1.00 | 0.00 | - | 2 | 2,724 | 84.57% |
| BYND240119C00065000 | 2023-01-30 3:50PM EST | 65.00 | 0.65 | 0.30 | 0.99 | 0.00 | - | 9 | 3,966 | 88.48% |
| BYND240119C00070000 | 2023-01-31 1:24PM EST | 70.00 | 0.65 | 0.27 | 0.82 | -0.03 | -4.41% | 20 | 3,327 | 88.43% |
| BYND240119C00075000 | 2023-01-31 1:51PM EST | 75.00 | 0.58 | 0.53 | 0.75 | +0.08 | +16.00% | 2 | 1,388 | 94.34% |
| BYND240119C00080000 | 2023-01-31 12:29PM EST | 80.00 | 0.60 | 0.23 | 0.60 | +0.10 | +20.00% | 3 | 2,607 | 89.11% |
| BYND240119C00085000 | 2023-01-30 2:36PM EST | 85.00 | 0.53 | 0.21 | 0.76 | 0.00 | - | 2 | 1,747 | 94.14% |
| BYND240119C00090000 | 2023-01-30 2:38PM EST | 90.00 | 0.47 | 0.19 | 0.70 | 0.00 | - | 2 | 2,043 | 94.87% |
| BYND240119C00095000 | 2023-01-31 9:34AM EST | 95.00 | 0.29 | 0.20 | 0.57 | -0.21 | -42.00% | 1 | 1,353 | 94.53% |
| BYND240119C00100000 | 2023-01-30 2:37PM EST | 100.00 | 0.40 | 0.16 | 0.50 | 0.00 | - | 24 | 10,931 | 93.95% |
| BYND240119C00105000 | 2023-01-30 2:38PM EST | 105.00 | 0.42 | 0.14 | 0.60 | 0.00 | - | 2 | 510 | 97.56% |
| BYND240119C00110000 | 2023-01-23 2:57PM EST | 110.00 | 0.24 | 0.00 | 0.61 | 0.00 | - | 2 | 496 | 96.19% |
| BYND240119C00115000 | 2023-01-13 2:45PM EST | 115.00 | 0.09 | 0.00 | 0.78 | 0.00 | - | 70 | 178 | 101.86% |
| BYND240119C00120000 | 2023-01-19 1:29PM EST | 120.00 | 0.12 | 0.15 | 0.58 | 0.00 | - | 12 | 1,519 | 102.25% |
| BYND240119C00125000 | 2023-01-25 2:51PM EST | 125.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 45 | 1,037 | 96.29% |
| BYND240119C00130000 | 2023-01-13 1:01PM EST | 130.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 95.31% |
| BYND240119C00135000 | 2023-01-13 1:08PM EST | 135.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 12 | 134 | 101.56% |
| BYND240119C00140000 | 2023-01-13 1:02PM EST | 140.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 2 | 59 | 102.05% |
| BYND240119C00145000 | 2023-01-17 2:31PM EST | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 385 | 102.93% |
| BYND240119C00150000 | 2023-01-30 10:17AM EST | 150.00 | 0.43 | 0.03 | 0.45 | 0.00 | - | 3 | 781 | 103.52% |
| BYND240119C00155000 | 2023-01-12 11:17AM EST | 155.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 2 | 37 | 104.30% |
| BYND240119C00160000 | 2023-01-12 11:19AM EST | 160.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 6 | 199 | 105.66% |
| BYND240119C00165000 | 2023-01-12 11:19AM EST | 165.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 107 | 105.66% |
| BYND240119C00170000 | 2023-01-12 3:01PM EST | 170.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 190 | 198 | 106.74% |
| BYND240119C00175000 | 2023-01-04 3:36PM EST | 175.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 25 | 51 | 107.03% |
| BYND240119C00180000 | 2023-01-11 3:17PM EST | 180.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 50 | 92 | 107.62% |
| BYND240119C00185000 | 2023-01-11 3:06PM EST | 185.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 72 | 60 | 108.50% |
| BYND240119C00190000 | 2023-01-11 3:39PM EST | 190.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 166 | 103.32% |
| BYND240119C00195000 | 2023-01-27 1:32PM EST | 195.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 1 | 143 | 105.86% |
| BYND240119C00200000 | 2023-01-27 3:47PM EST | 200.00 | 0.20 | 0.03 | 0.94 | 0.00 | - | 17 | 2,781 | 125.59% |
| BYND240119C00210000 | 2023-01-27 2:35PM EST | 210.00 | 0.18 | 0.08 | 0.25 | 0.00 | - | 2 | 88 | 109.18% |
| BYND240119C00220000 | 2023-01-27 2:35PM EST | 220.00 | 0.19 | 0.06 | 0.19 | 0.00 | - | 35 | 405 | 106.84% |
| BYND240119C00230000 | 2023-01-31 11:13AM EST | 230.00 | 0.13 | 0.10 | 0.19 | -0.03 | -18.75% | 15 | 3,456 | 110.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2023-01-31 3:23PM EST | 2.50 | 0.60 | 0.50 | 0.65 | +0.02 | +3.45% | 46 | 3,612 | 172.07% |
| BYND240119P00005000 | 2023-01-31 11:18AM EST | 5.00 | 1.58 | 1.35 | 1.75 | +0.18 | +12.86% | 1 | 4,388 | 159.96% |
| BYND240119P00007500 | 2023-01-31 12:33PM EST | 7.50 | 2.90 | 2.58 | 2.90 | +0.54 | +22.88% | 1 | 2,408 | 152.00% |
| BYND240119P00010000 | 2023-01-31 3:37PM EST | 10.00 | 4.30 | 4.25 | 4.40 | -0.05 | -1.15% | 42 | 26,121 | 152.54% |
| BYND240119P00012500 | 2023-01-31 12:34PM EST | 12.50 | 6.20 | 5.85 | 6.20 | +0.15 | +2.48% | 1 | 6,413 | 151.90% |
| BYND240119P00015000 | 2023-01-31 3:36PM EST | 15.00 | 8.00 | 7.70 | 8.25 | -0.05 | -0.62% | 21 | 14,348 | 154.39% |
| BYND240119P00017500 | 2023-01-27 3:58PM EST | 17.50 | 10.31 | 9.75 | 10.40 | +1.08 | +11.70% | 2 | 1,082 | 157.74% |
| BYND240119P00020000 | 2023-01-31 2:02PM EST | 20.00 | 12.05 | 11.85 | 12.50 | 0.00 | - | 4 | 2,776 | 159.42% |
| BYND240119P00022500 | 2023-01-31 12:34PM EST | 22.50 | 14.30 | 13.85 | 14.40 | +0.95 | +7.12% | 4 | 2,204 | 157.23% |
| BYND240119P00025000 | 2023-01-27 1:59PM EST | 25.00 | 15.20 | 16.10 | 16.95 | 0.00 | - | 3 | 3,717 | 162.35% |
| BYND240119P00027000 | 2023-01-31 10:41AM EST | 27.00 | 18.50 | 17.70 | 18.75 | +0.35 | +1.93% | 2 | 0 | 161.99% |
| BYND240119P00030000 | 2023-01-31 1:09PM EST | 30.00 | 20.95 | 20.75 | 21.25 | +0.50 | +2.44% | 101 | 1,668 | 164.62% |
| BYND240119P00035000 | 2023-01-31 10:41AM EST | 35.00 | 25.85 | 24.90 | 26.15 | +1.35 | +5.51% | 2 | 12,930 | 165.82% |
| BYND240119P00040000 | 2023-01-31 3:30PM EST | 40.00 | 30.15 | 29.60 | 30.45 | +0.05 | +0.17% | 32 | 3,678 | 165.28% |
| BYND240119P00045000 | 2023-01-27 12:58PM EST | 45.00 | 33.00 | 34.70 | 35.60 | 0.00 | - | 1 | 3,212 | 173.76% |
| BYND240119P00050000 | 2023-01-31 3:11PM EST | 50.00 | 40.20 | 39.40 | 39.75 | +1.72 | +4.47% | 3 | 4,260 | 170.21% |
| BYND240119P00055000 | 2023-01-27 12:54PM EST | 55.00 | 42.92 | 43.80 | 45.40 | 0.00 | - | 1 | 1,073 | 175.54% |
| BYND240119P00060000 | 2023-01-27 1:54PM EST | 60.00 | 46.88 | 48.55 | 49.95 | 0.00 | - | 3 | 1,703 | 174.46% |
| BYND240119P00065000 | 2023-01-20 9:54AM EST | 65.00 | 54.20 | 53.35 | 54.65 | 0.00 | - | 2 | 2,939 | 174.56% |
| BYND240119P00070000 | 2023-01-20 3:43PM EST | 70.00 | 58.88 | 58.10 | 59.65 | 0.00 | - | 70 | 1,319 | 176.22% |
| BYND240119P00075000 | 2023-01-25 1:35PM EST | 75.00 | 63.70 | 62.95 | 64.50 | 0.00 | - | 1 | 2,271 | 177.20% |
| BYND240119P00080000 | 2023-01-24 12:15PM EST | 80.00 | 68.15 | 67.55 | 69.40 | 0.00 | - | 1 | 1,591 | 176.37% |
| BYND240119P00085000 | 2023-01-20 10:27AM EST | 85.00 | 73.51 | 72.55 | 74.20 | 0.00 | - | 21 | 1,311 | 177.61% |
| BYND240119P00090000 | 2023-01-20 9:33AM EST | 90.00 | 78.87 | 77.35 | 79.20 | 0.00 | - | 6 | 140 | 178.69% |
| BYND240119P00095000 | 2023-01-23 3:59PM EST | 95.00 | 82.85 | 82.30 | 83.90 | 0.00 | - | 1 | 826 | 178.39% |
| BYND240119P00100000 | 2023-01-24 12:14PM EST | 100.00 | 87.31 | 87.10 | 88.75 | 0.00 | - | 1 | 1,166 | 177.95% |
| BYND240119P00105000 | 2023-01-18 9:53AM EST | 105.00 | 93.02 | 92.00 | 93.65 | 0.00 | - | 1 | 147 | 178.54% |
| BYND240119P00110000 | 2023-01-19 9:42AM EST | 110.00 | 98.57 | 96.90 | 98.55 | 0.00 | - | 1 | 275 | 179.00% |
| BYND240119P00115000 | 2023-01-18 11:04AM EST | 115.00 | 102.93 | 101.65 | 103.45 | 0.00 | - | 1 | 66 | 178.15% |
| BYND240119P00120000 | 2023-01-20 11:51AM EST | 120.00 | 107.59 | 106.50 | 108.30 | 0.00 | - | 3 | 323 | 177.59% |
| BYND240119P00125000 | 2023-01-30 12:06PM EST | 125.00 | 111.15 | 111.45 | 113.40 | 0.00 | - | 2 | 73 | 179.74% |
| BYND240119P00130000 | 2023-01-17 1:44PM EST | 130.00 | 117.40 | 116.25 | 118.10 | 0.00 | - | 2 | 90 | 177.34% |
| BYND240119P00135000 | 2023-01-31 10:37AM EST | 135.00 | 121.95 | 121.20 | 122.95 | -0.30 | -0.25% | 2 | 52 | 177.30% |
| BYND240119P00140000 | 2023-01-17 2:48PM EST | 140.00 | 127.25 | 126.00 | 128.05 | 0.00 | - | 34 | 54 | 177.98% |
| BYND240119P00145000 | 2023-01-20 10:27AM EST | 145.00 | 132.50 | 130.95 | 132.75 | 0.00 | - | 1 | 341 | 176.54% |
| BYND240119P00150000 | 2023-01-18 1:43PM EST | 150.00 | 137.65 | 135.80 | 137.60 | 0.00 | - | 5 | 196 | 175.39% |
| BYND240119P00155000 | 2023-01-30 11:39AM EST | 155.00 | 140.55 | 140.70 | 142.90 | 0.00 | - | 2 | 299 | 178.42% |
| BYND240119P00160000 | 2023-01-30 1:56PM EST | 160.00 | 145.90 | 145.60 | 147.45 | 0.00 | - | 11 | 23 | 175.05% |
| BYND240119P00165000 | 2022-12-28 10:30AM EST | 165.00 | 154.15 | 148.75 | 150.60 | 0.00 | - | 2 | 10 | 138.82% |
| BYND240119P00170000 | 2023-01-20 10:28AM EST | 170.00 | 157.00 | 155.20 | 157.70 | 0.00 | - | 1 | 157 | 176.17% |
| BYND240119P00175000 | 2023-01-17 2:13PM EST | 175.00 | 161.70 | 160.20 | 162.60 | 0.00 | - | 2 | 10 | 176.46% |
| BYND240119P00180000 | 2022-12-23 9:53AM EST | 180.00 | 168.00 | 165.05 | 168.15 | 0.00 | - | 4 | 1 | 181.05% |
| BYND240119P00185000 | 2022-12-22 10:42AM EST | 185.00 | 172.00 | 170.00 | 173.70 | 0.00 | - | 2 | 6 | 186.38% |
| BYND240119P00190000 | 2022-12-22 10:42AM EST | 190.00 | 177.45 | 174.85 | 178.20 | 0.00 | - | 26 | 28 | 181.88% |
| BYND240119P00195000 | 2022-12-30 10:03AM EST | 195.00 | 183.75 | 178.10 | 181.40 | 0.00 | - | 16 | 32 | 147.02% |
| BYND240119P00200000 | 2023-01-03 2:10PM EST | 200.00 | 188.50 | 184.85 | 187.15 | 0.00 | - | 1 | 24 | 174.46% |
| BYND240119P00210000 | 2022-12-22 12:10PM EST | 210.00 | 197.75 | 194.70 | 198.05 | 0.00 | - | - | 56 | 183.15% |
| BYND240119P00220000 | 2023-01-03 2:32PM EST | 220.00 | 208.45 | 204.55 | 206.95 | 0.00 | - | 1 | 9 | 173.39% |
| BYND240119P00230000 | 2023-01-30 10:27AM EST | 230.00 | 214.40 | 214.15 | 216.75 | 0.00 | - | 1 | 350 | 169.04% |
© 2023 Yahoo. All rights reserved.
