BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2023-04-05 11:31AM EDT | 2.50 | 13.40 | 10.00 | 10.80 | 0.00 | - | 1 | 0 | 500.00% |
| BYND240119C00005000 | 2023-05-25 12:33PM EDT | 5.00 | 5.80 | 5.30 | 6.05 | 0.00 | - | 2 | 2 | 53.13% |
| BYND240119C00006000 | 2023-05-26 2:11PM EDT | 6.00 | 4.60 | 4.35 | 5.05 | 0.00 | - | 10 | 18 | 75.20% |
| BYND240119C00007500 | 2023-06-02 1:24PM EDT | 7.50 | 3.50 | 3.25 | 3.80 | +0.38 | +12.18% | 10 | 131 | 51.37% |
| BYND240119C00009000 | 2023-06-02 11:33AM EDT | 9.00 | 2.65 | 2.45 | 2.88 | -0.14 | -5.02% | 1 | 13 | 56.06% |
| BYND240119C00010000 | 2023-06-02 3:51PM EDT | 10.00 | 2.49 | 2.05 | 2.44 | +0.34 | +15.81% | 43 | 1,699 | 58.98% |
| BYND240119C00011000 | 2023-06-02 3:57PM EDT | 11.00 | 1.85 | 1.72 | 2.10 | -0.10 | -5.13% | 31 | 133 | 61.47% |
| BYND240119C00012500 | 2023-06-02 1:44PM EDT | 12.50 | 1.60 | 1.31 | 1.75 | +0.15 | +10.34% | 64 | 1,764 | 64.80% |
| BYND240119C00014000 | 2023-06-01 12:44PM EDT | 14.00 | 1.26 | 1.06 | 1.43 | 0.00 | - | 8 | 83 | 67.43% |
| BYND240119C00015000 | 2023-06-02 3:49PM EDT | 15.00 | 1.15 | 0.94 | 1.20 | +0.15 | +15.00% | 36 | 5,919 | 68.16% |
| BYND240119C00016000 | 2023-05-26 3:05PM EDT | 16.00 | 1.16 | 0.80 | 1.14 | 0.00 | - | 1 | 77 | 70.41% |
| BYND240119C00017500 | 2023-06-01 1:45PM EDT | 17.50 | 0.80 | 0.75 | 0.98 | 0.00 | - | 3 | 4,273 | 73.97% |
| BYND240119C00019000 | 2023-05-24 2:53PM EDT | 19.00 | 0.90 | 0.55 | 0.86 | 0.00 | - | 10 | 82 | 74.32% |
| BYND240119C00020000 | 2023-06-02 1:36PM EDT | 20.00 | 0.66 | 0.52 | 0.70 | -0.04 | -5.71% | 21 | 4,533 | 74.27% |
| BYND240119C00021000 | 2023-05-04 9:45AM EDT | 21.00 | 1.30 | 0.46 | 0.72 | 0.00 | - | - | 4 | 76.76% |
| BYND240119C00022500 | 2023-05-31 3:37PM EDT | 22.50 | 0.50 | 0.41 | 0.64 | 0.00 | - | 1 | 2,250 | 78.52% |
| BYND240119C00024000 | 2023-06-01 11:52AM EDT | 24.00 | 0.40 | 0.40 | 0.57 | 0.00 | - | 10 | 24 | 80.86% |
| BYND240119C00025000 | 2023-06-02 11:12AM EDT | 25.00 | 0.42 | 0.35 | 0.54 | -0.03 | -6.67% | 10 | 2,862 | 81.45% |
| BYND240119C00027000 | 2023-05-26 12:22PM EDT | 27.00 | 0.40 | 0.28 | 0.50 | 0.00 | - | 3 | 429 | 83.30% |
| BYND240119C00030000 | 2023-06-01 10:59AM EDT | 30.00 | 0.22 | 0.22 | 0.41 | 0.00 | - | 4 | 2,691 | 85.06% |
| BYND240119C00032000 | 2023-06-02 1:49PM EDT | 32.00 | 0.27 | 0.20 | 0.39 | -0.04 | -12.90% | 9 | 41 | 87.40% |
| BYND240119C00035000 | 2023-05-30 11:09AM EDT | 35.00 | 0.22 | 0.17 | 0.30 | 0.00 | - | 3 | 1,795 | 88.09% |
| BYND240119C00037000 | 2023-06-02 2:36PM EDT | 37.00 | 0.23 | 0.13 | 0.35 | -0.08 | -25.81% | 3 | 21 | 91.21% |
| BYND240119C00040000 | 2023-05-31 12:42PM EDT | 40.00 | 0.12 | 0.13 | 0.20 | -0.08 | -40.00% | 11 | 3,066 | 88.87% |
| BYND240119C00045000 | 2023-05-26 11:53AM EDT | 45.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 2 | 1,945 | 95.12% |
| BYND240119C00050000 | 2023-05-26 12:36PM EDT | 50.00 | 0.16 | 0.07 | 0.17 | 0.00 | - | 5 | 2,636 | 94.73% |
| BYND240119C00055000 | 2023-06-02 9:57AM EDT | 55.00 | 0.20 | 0.00 | 0.29 | +0.05 | +33.33% | 64 | 1,237 | 101.95% |
| BYND240119C00060000 | 2023-06-02 10:00AM EDT | 60.00 | 0.04 | 0.11 | 0.21 | -0.13 | -76.47% | 6 | 5,167 | 107.42% |
| BYND240119C00065000 | 2023-06-01 10:57AM EDT | 65.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 7 | 5,076 | 94.53% |
| BYND240119C00070000 | 2023-05-25 3:25PM EDT | 70.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 3,507 | 99.80% |
| BYND240119C00075000 | 2023-05-16 9:40AM EDT | 75.00 | 0.18 | 0.02 | 0.17 | 0.00 | - | 1 | 1,354 | 108.98% |
| BYND240119C00080000 | 2023-06-02 2:00PM EDT | 80.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 5 | 2,535 | 109.18% |
| BYND240119C00085000 | 2023-05-26 9:30AM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 1,951 | 110.55% |
| BYND240119C00090000 | 2023-05-31 11:45AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 2,177 | 112.11% |
| BYND240119C00095000 | 2023-06-02 1:23PM EDT | 95.00 | 0.09 | 0.03 | 0.14 | +0.04 | +80.00% | 2 | 1,233 | 117.19% |
| BYND240119C00100000 | 2023-06-02 10:35AM EDT | 100.00 | 0.08 | 0.01 | 0.15 | +0.07 | +700.00% | 20 | 11,948 | 118.36% |
| BYND240119C00105000 | 2023-05-19 11:11AM EDT | 105.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 6 | 620 | 118.36% |
| BYND240119C00110000 | 2023-05-25 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 498 | 118.75% |
| BYND240119C00115000 | 2023-02-24 11:10AM EDT | 115.00 | 0.38 | 0.05 | 0.37 | 0.00 | - | 1 | 559 | 141.02% |
| BYND240119C00120000 | 2023-05-31 9:45AM EDT | 120.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,637 | 110.16% |
| BYND240119C00125000 | 2023-03-14 1:19PM EDT | 125.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 10 | 1,553 | 138.28% |
| BYND240119C00130000 | 2023-04-18 12:21PM EDT | 130.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 142 | 130.47% |
| BYND240119C00135000 | 2023-03-13 12:51PM EDT | 135.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 146 | 139.45% |
| BYND240119C00140000 | 2023-05-31 10:45AM EDT | 140.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 6 | 62 | 126.95% |
| BYND240119C00145000 | 2023-05-31 10:45AM EDT | 145.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 6 | 385 | 128.52% |
| BYND240119C00150000 | 2023-03-13 11:41AM EDT | 150.00 | 0.15 | 0.04 | 0.23 | 0.00 | - | 1 | 789 | 142.97% |
| BYND240119C00155000 | 2023-02-06 2:39PM EDT | 155.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 10 | 32 | 140.63% |
| BYND240119C00160000 | 2023-05-01 2:08PM EDT | 160.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 10 | 209 | 137.50% |
| BYND240119C00165000 | 2023-05-10 9:54AM EDT | 165.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 106 | 133.20% |
| BYND240119C00170000 | 2023-05-09 9:56AM EDT | 170.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 199 | 126.56% |
| BYND240119C00175000 | 2023-02-06 2:59PM EDT | 175.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 2 | 51 | 142.58% |
| BYND240119C00180000 | 2023-02-08 3:23PM EDT | 180.00 | 0.24 | 0.00 | 0.27 | 0.00 | - | 2 | 92 | 150.20% |
| BYND240119C00185000 | 2023-04-18 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| BYND240119C00190000 | 2023-05-15 10:15AM EDT | 190.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 225 | 123.44% |
| BYND240119C00195000 | 2023-05-31 9:45AM EDT | 195.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 162 | 141.80% |
| BYND240119C00200000 | 2023-06-02 11:44AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 2,795 | 128.13% |
| BYND240119C00210000 | 2023-03-16 11:39AM EDT | 210.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 87 | 148.44% |
| BYND240119C00220000 | 2023-05-26 2:35PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 800 | 128.91% |
| BYND240119C00230000 | 2023-06-02 3:52PM EDT | 230.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 68 | 3,844 | 135.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2023-06-02 2:53PM EDT | 2.50 | 0.26 | 0.19 | 0.27 | 0.00 | - | 23 | 4,383 | 139.06% |
| BYND240119P00005000 | 2023-06-02 2:58PM EDT | 5.00 | 1.00 | 0.93 | 1.05 | 0.00 | - | 6 | 6,355 | 132.62% |
| BYND240119P00006000 | 2023-05-22 10:04AM EDT | 6.00 | 1.38 | 1.34 | 1.56 | 0.00 | - | 2 | 116 | 132.52% |
| BYND240119P00007500 | 2023-06-02 2:17PM EDT | 7.50 | 2.33 | 2.12 | 2.34 | -0.03 | -1.27% | 140 | 7,988 | 131.45% |
| BYND240119P00009000 | 2023-06-01 10:26AM EDT | 9.00 | 3.30 | 3.00 | 3.35 | 0.00 | - | 2 | 209 | 132.57% |
| BYND240119P00010000 | 2023-06-01 12:19PM EDT | 10.00 | 3.95 | 3.65 | 4.00 | 0.00 | - | 509 | 27,012 | 132.13% |
| BYND240119P00011000 | 2023-06-01 10:46AM EDT | 11.00 | 4.75 | 4.40 | 4.80 | 0.00 | - | 1 | 1,286 | 134.77% |
| BYND240119P00012500 | 2023-06-02 1:56PM EDT | 12.50 | 5.80 | 5.55 | 5.95 | -0.15 | -2.52% | 70 | 9,858 | 136.28% |
| BYND240119P00014000 | 2023-06-02 9:53AM EDT | 14.00 | 7.03 | 6.75 | 7.25 | +0.59 | +9.16% | 1 | 43 | 139.16% |
| BYND240119P00015000 | 2023-06-01 2:27PM EDT | 15.00 | 8.00 | 7.60 | 8.05 | 0.00 | - | 20 | 16,306 | 139.99% |
| BYND240119P00016000 | 2023-05-18 3:55PM EDT | 16.00 | 7.77 | 8.40 | 9.00 | 0.00 | - | 6 | 5 | 141.80% |
| BYND240119P00017500 | 2023-06-01 2:18PM EDT | 17.50 | 10.20 | 9.70 | 10.25 | 0.00 | - | 9 | 2,570 | 142.58% |
| BYND240119P00019000 | 2023-05-24 11:25AM EDT | 19.00 | 10.67 | 11.00 | 11.70 | 0.00 | - | - | 2 | 145.46% |
| BYND240119P00020000 | 2023-06-02 11:15AM EDT | 20.00 | 12.30 | 11.95 | 12.55 | -0.23 | -1.84% | 10 | 3,145 | 146.48% |
| BYND240119P00021000 | 2023-05-16 2:00PM EDT | 21.00 | 13.10 | 12.90 | 13.55 | 0.00 | - | 2 | 2 | 149.51% |
| BYND240119P00022500 | 2023-05-24 3:13PM EDT | 22.50 | 14.00 | 14.35 | 14.85 | 0.00 | - | 35 | 2,633 | 150.98% |
| BYND240119P00024000 | 2023-05-12 1:44PM EDT | 24.00 | 15.30 | 15.75 | 16.35 | 0.00 | - | - | 13 | 154.15% |
| BYND240119P00025000 | 2023-06-01 2:20PM EDT | 25.00 | 17.10 | 16.55 | 17.30 | 0.00 | - | 30 | 3,559 | 153.37% |
| BYND240119P00027000 | 2023-05-26 10:47AM EDT | 27.00 | 18.45 | 18.55 | 19.20 | 0.00 | - | 1 | 110 | 157.23% |
| BYND240119P00030000 | 2023-06-02 12:31PM EDT | 30.00 | 21.88 | 21.30 | 22.05 | +0.08 | +0.37% | 2 | 1,926 | 158.35% |
| BYND240119P00032000 | 2023-06-02 12:31PM EDT | 32.00 | 23.73 | 23.35 | 23.90 | +1.01 | +4.45% | 1 | 24 | 161.04% |
| BYND240119P00035000 | 2023-06-01 3:06PM EDT | 35.00 | 26.68 | 26.55 | 26.80 | 0.00 | - | 219 | 12,816 | 168.31% |
| BYND240119P00037000 | 2023-05-04 3:46PM EDT | 37.00 | 26.24 | 28.05 | 28.75 | 0.00 | - | 6 | 25 | 163.38% |
| BYND240119P00040000 | 2023-06-02 10:47AM EDT | 40.00 | 31.40 | 31.00 | 31.95 | -0.15 | -0.48% | 1 | 4,610 | 170.46% |
| BYND240119P00045000 | 2023-06-02 12:31PM EDT | 45.00 | 36.41 | 35.85 | 36.70 | +0.76 | +2.13% | 1 | 3,068 | 171.19% |
| BYND240119P00050000 | 2023-05-30 12:50PM EDT | 50.00 | 41.00 | 40.60 | 41.35 | 0.00 | - | 1 | 4,434 | 167.48% |
| BYND240119P00055000 | 2023-02-17 2:54PM EDT | 55.00 | 43.25 | 44.30 | 45.45 | 0.00 | - | 2 | 1,092 | 128.32% |
| BYND240119P00060000 | 2023-05-18 2:49PM EDT | 60.00 | 49.90 | 50.25 | 51.75 | 0.00 | - | 24 | 1,729 | 178.47% |
| BYND240119P00065000 | 2023-04-20 12:47PM EDT | 65.00 | 52.00 | 54.10 | 55.90 | 0.00 | - | 2 | 2,938 | 143.26% |
| BYND240119P00070000 | 2023-05-19 11:30AM EDT | 70.00 | 60.20 | 60.10 | 61.55 | 0.00 | - | 3 | 1,316 | 180.66% |
| BYND240119P00075000 | 2023-05-17 12:05PM EDT | 75.00 | 65.55 | 64.90 | 66.25 | 0.00 | - | 1 | 2,266 | 175.10% |
| BYND240119P00080000 | 2023-04-19 3:04PM EDT | 80.00 | 66.10 | 69.20 | 70.80 | 0.00 | - | 2 | 1,590 | 153.52% |
| BYND240119P00085000 | 2023-05-01 11:30AM EDT | 85.00 | 72.30 | 74.70 | 75.70 | 0.00 | - | 10 | 1,291 | 166.02% |
| BYND240119P00090000 | 2023-05-12 9:39AM EDT | 90.00 | 79.71 | 79.25 | 81.20 | 0.00 | - | 51 | 141 | 169.92% |
| BYND240119P00095000 | 2023-05-11 9:46AM EDT | 95.00 | 84.00 | 84.50 | 86.15 | 0.00 | - | 42 | 824 | 176.86% |
| BYND240119P00100000 | 2023-05-16 10:11AM EDT | 100.00 | 89.90 | 89.40 | 90.65 | 0.00 | - | 1 | 333 | 165.43% |
| BYND240119P00105000 | 2023-04-10 12:19PM EDT | 105.00 | 91.25 | 92.55 | 93.70 | 0.00 | - | 1 | 147 | 0.00% |
| BYND240119P00110000 | 2023-04-26 9:32AM EDT | 110.00 | 97.65 | 98.80 | 100.60 | 0.00 | - | 1 | 82 | 150.00% |
| BYND240119P00115000 | 2023-03-06 12:52PM EDT | 115.00 | 100.82 | 100.65 | 102.15 | 0.00 | - | 2 | 64 | 0.00% |
| BYND240119P00120000 | 2023-05-26 9:41AM EDT | 120.00 | 109.20 | 108.95 | 110.90 | 0.00 | - | 2 | 59 | 168.36% |
| BYND240119P00125000 | 2023-05-15 1:02PM EDT | 125.00 | 114.50 | 113.85 | 115.90 | 0.00 | - | 3 | 37 | 167.38% |
| BYND240119P00130000 | 2023-05-05 12:31PM EDT | 130.00 | 119.53 | 118.75 | 120.85 | +1.23 | +1.04% | 7 | 0 | 164.36% |
| BYND240119P00135000 | 2023-03-17 11:01AM EDT | 135.00 | 121.85 | 119.65 | 121.80 | 0.00 | - | 30 | 82 | 0.00% |
| BYND240119P00140000 | 2023-02-23 4:44PM EDT | 140.00 | 125.87 | 125.15 | 128.05 | 0.00 | - | 1 | 53 | 0.00% |
| BYND240119P00145000 | 2023-01-20 11:27AM EDT | 145.00 | 132.50 | 129.85 | 131.15 | 0.00 | - | 1 | 341 | 0.00% |
| BYND240119P00150000 | 2023-01-18 2:43PM EDT | 150.00 | 137.65 | 134.75 | 136.05 | 0.00 | - | 5 | 196 | 0.00% |
| BYND240119P00155000 | 2023-03-10 12:38PM EDT | 155.00 | 140.25 | 140.00 | 141.75 | 0.00 | - | 32 | 267 | 0.00% |
| BYND240119P00160000 | 2023-01-30 2:56PM EDT | 160.00 | 145.90 | 145.10 | 146.25 | 0.00 | - | 11 | 23 | 0.00% |
| BYND240119P00165000 | 2022-12-28 11:30AM EDT | 165.00 | 154.15 | 148.75 | 150.60 | 0.00 | - | 2 | 10 | 0.00% |
| BYND240119P00170000 | 2023-03-22 2:35PM EDT | 170.00 | 156.60 | 153.80 | 158.05 | 0.00 | - | 1 | 159 | 0.00% |
| BYND240119P00175000 | 2023-01-17 3:13PM EDT | 175.00 | 161.70 | 159.25 | 161.60 | 0.00 | - | 2 | 10 | 0.00% |
| BYND240119P00180000 | 2022-12-23 10:53AM EDT | 180.00 | 168.00 | 165.05 | 168.15 | 0.00 | - | 4 | 1 | 0.00% |
| BYND240119P00185000 | 2023-02-02 10:41AM EDT | 185.00 | 168.30 | 168.25 | 169.45 | 0.00 | - | 2 | 6 | 0.00% |
| BYND240119P00190000 | 2023-04-17 2:54PM EDT | 190.00 | 175.35 | 177.95 | 180.70 | 0.00 | - | 5 | 0 | 224.32% |
| BYND240119P00195000 | 2023-04-17 3:05PM EDT | 195.00 | 180.30 | 182.95 | 186.50 | 0.00 | - | 5 | 0 | 176.46% |
| BYND240119P00200000 | 2023-05-16 11:16AM EDT | 200.00 | 189.90 | 188.30 | 191.80 | 0.00 | - | 1 | 18 | 197.85% |
| BYND240119P00210000 | 2023-05-31 3:50PM EDT | 210.00 | 199.80 | 197.60 | 201.85 | 0.00 | - | 20 | 24 | 179.59% |
| BYND240119P00220000 | 2023-05-31 3:50PM EDT | 220.00 | 209.80 | 208.30 | 211.90 | 0.00 | - | 170 | 0 | 204.49% |
| BYND240119P00230000 | 2023-05-31 3:46PM EDT | 230.00 | 219.90 | 218.30 | 222.00 | 0.00 | - | 150 | 217 | 208.98% |
© 2023 Yahoo. All rights reserved.