Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2022-05-27 12:54PM EDT | 2.50 | 25.65 | 22.25 | 23.70 | 0.00 | - | 1 | 0 | 89.06% |
| BYND240119C00005000 | 2022-06-13 9:30AM EDT | 5.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BYND240119C00007500 | 2022-06-07 9:41AM EDT | 7.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND240119C00010000 | 2022-06-16 11:12AM EDT | 10.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BYND240119C00012500 | 2022-06-09 11:52AM EDT | 12.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| BYND240119C00015000 | 2022-06-24 2:22PM EDT | 15.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| BYND240119C00017500 | 2022-06-22 3:51PM EDT | 17.50 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BYND240119C00020000 | 2022-06-24 3:32PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,054 | 0.00% |
| BYND240119C00022500 | 2022-06-24 1:16PM EDT | 22.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| BYND240119C00025000 | 2022-06-24 3:50PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 0.00% |
| BYND240119C00030000 | 2022-06-24 2:31PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 831 | 3.13% |
| BYND240119C00035000 | 2022-06-24 3:22PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 6.25% |
| BYND240119C00040000 | 2022-06-24 2:58PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 305 | 1,429 | 6.25% |
| BYND240119C00045000 | 2022-06-22 9:30AM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,632 | 12.50% |
| BYND240119C00050000 | 2022-06-24 3:07PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,851 | 12.50% |
| BYND240119C00055000 | 2022-06-24 3:36PM EDT | 55.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 12.50% |
| BYND240119C00060000 | 2022-06-24 3:50PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,713 | 12.50% |
| BYND240119C00065000 | 2022-06-24 3:49PM EDT | 65.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 18 | 3,215 | 12.50% |
| BYND240119C00070000 | 2022-06-24 10:41AM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,852 | 12.50% |
| BYND240119C00075000 | 2022-06-24 1:53PM EDT | 75.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,066 | 25.00% |
| BYND240119C00080000 | 2022-06-24 2:30PM EDT | 80.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,876 | 25.00% |
| BYND240119C00085000 | 2022-06-24 2:13PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,242 | 25.00% |
| BYND240119C00090000 | 2022-06-24 11:41AM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,573 | 25.00% |
| BYND240119C00095000 | 2022-06-24 1:48PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 25.00% |
| BYND240119C00100000 | 2022-06-24 3:06PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 6,839 | 25.00% |
| BYND240119C00105000 | 2022-06-21 9:56AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 25.00% |
| BYND240119C00110000 | 2022-06-24 1:05PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 25.00% |
| BYND240119C00115000 | 2022-06-10 3:50PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| BYND240119C00120000 | 2022-06-24 10:42AM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 535 | 25.00% |
| BYND240119C00125000 | 2022-06-15 11:16AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| BYND240119C00130000 | 2022-06-13 2:34PM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| BYND240119C00135000 | 2022-06-24 10:19AM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| BYND240119C00140000 | 2022-06-21 1:37PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| BYND240119C00145000 | 2022-06-21 1:37PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 25.00% |
| BYND240119C00150000 | 2022-06-24 3:02PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 582 | 25.00% |
| BYND240119C00155000 | 2022-05-31 1:10PM EDT | 155.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| BYND240119C00160000 | 2022-06-16 3:05PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| BYND240119C00165000 | 2022-05-25 1:06PM EDT | 165.00 | 0.72 | 0.17 | 0.82 | 0.00 | - | 1 | 97 | 75.29% |
| BYND240119C00170000 | 2022-05-26 3:13PM EDT | 170.00 | 0.74 | 0.05 | 0.86 | 0.00 | - | 1 | 21 | 75.10% |
| BYND240119C00175000 | 2022-05-13 2:20PM EDT | 175.00 | 0.81 | 0.02 | 0.94 | 0.00 | - | 1 | 18 | 76.56% |
| BYND240119C00180000 | 2022-05-19 2:30PM EDT | 180.00 | 0.53 | 0.35 | 0.85 | 0.00 | - | 25 | 41 | 80.25% |
| BYND240119C00185000 | 2022-05-26 3:13PM EDT | 185.00 | 0.61 | 0.01 | 0.81 | 0.00 | - | 1 | 13 | 76.27% |
| BYND240119C00190000 | 2022-06-21 1:39PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 25.00% |
| BYND240119C00195000 | 2022-06-16 12:17PM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 25.00% |
| BYND240119C00200000 | 2022-06-24 1:33PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 876 | 25.00% |
| BYND240119C00210000 | 2022-06-23 9:30AM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| BYND240119C00220000 | 2022-06-21 1:25PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| BYND240119C00230000 | 2022-06-22 12:49PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 2,498 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2022-06-24 1:01PM EDT | 2.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 180 | 50.00% |
| BYND240119P00005000 | 2022-06-24 1:10PM EDT | 5.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| BYND240119P00007500 | 2022-06-15 12:45PM EDT | 7.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 755 | 1,140 | 25.00% |
| BYND240119P00010000 | 2022-06-24 3:14PM EDT | 10.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 15,573 | 12.50% |
| BYND240119P00012500 | 2022-06-23 12:00PM EDT | 12.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BYND240119P00015000 | 2022-06-24 10:09AM EDT | 15.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 12.50% |
| BYND240119P00017500 | 2022-06-23 12:00PM EDT | 17.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BYND240119P00020000 | 2022-06-17 10:59AM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 108 | 846 | 6.25% |
| BYND240119P00022500 | 2022-06-23 12:00PM EDT | 22.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 3.13% |
| BYND240119P00025000 | 2022-06-23 10:24AM EDT | 25.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,572 | 0.39% |
| BYND240119P00030000 | 2022-06-24 12:23PM EDT | 30.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 0.00% |
| BYND240119P00035000 | 2022-06-22 1:30PM EDT | 35.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 55 | 14,858 | 0.00% |
| BYND240119P00040000 | 2022-06-23 10:47AM EDT | 40.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3,045 | 0.00% |
| BYND240119P00045000 | 2022-06-22 1:33PM EDT | 45.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 17 | 2,641 | 0.00% |
| BYND240119P00050000 | 2022-06-22 1:45PM EDT | 50.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 509 | 4,233 | 0.00% |
| BYND240119P00055000 | 2022-06-24 10:00AM EDT | 55.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,056 | 0.00% |
| BYND240119P00060000 | 2022-06-22 1:35PM EDT | 60.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 35 | 1,792 | 0.00% |
| BYND240119P00065000 | 2022-06-22 1:45PM EDT | 65.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 18 | 2,985 | 0.00% |
| BYND240119P00070000 | 2022-06-24 12:25PM EDT | 70.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
| BYND240119P00075000 | 2022-06-16 12:26PM EDT | 75.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,166 | 0.00% |
| BYND240119P00080000 | 2022-06-15 3:36PM EDT | 80.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,490 | 0.00% |
| BYND240119P00085000 | 2022-06-10 10:00AM EDT | 85.00 | 65.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| BYND240119P00090000 | 2022-06-16 12:59PM EDT | 90.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| BYND240119P00095000 | 2022-06-16 1:12PM EDT | 95.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 4 | 650 | 0.00% |
| BYND240119P00100000 | 2022-06-23 11:04AM EDT | 100.00 | 78.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,017 | 0.00% |
| BYND240119P00105000 | 2022-06-16 12:33PM EDT | 105.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| BYND240119P00110000 | 2022-06-17 11:56AM EDT | 110.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| BYND240119P00115000 | 2022-06-16 3:49PM EDT | 115.00 | 94.26 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 0.00% |
| BYND240119P00120000 | 2022-06-16 1:13PM EDT | 120.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 0.00% |
| BYND240119P00125000 | 2022-06-16 3:40PM EDT | 125.00 | 103.84 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| BYND240119P00130000 | 2022-06-16 1:10PM EDT | 130.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| BYND240119P00135000 | 2022-06-16 3:32PM EDT | 135.00 | 113.44 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| BYND240119P00140000 | 2022-06-22 1:27PM EDT | 140.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BYND240119P00145000 | 2022-06-16 12:34PM EDT | 145.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| BYND240119P00150000 | 2022-06-13 12:38PM EDT | 150.00 | 129.13 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| BYND240119P00155000 | 2022-02-08 12:27PM EDT | 155.00 | 99.55 | 113.45 | 115.45 | 0.00 | - | 2 | 10 | 0.00% |
| BYND240119P00160000 | 2022-06-24 12:31PM EDT | 160.00 | 137.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BYND240119P00165000 | 2022-03-10 2:24PM EDT | 165.00 | 124.75 | 123.55 | 124.75 | 0.00 | - | 1 | 8 | 0.00% |
| BYND240119P00175000 | 2022-01-28 11:04AM EDT | 175.00 | 123.00 | 131.45 | 132.45 | 0.00 | - | 10 | 11 | 0.00% |
| BYND240119P00180000 | 2022-05-16 12:02AM EDT | 180.00 | 152.38 | 156.95 | 158.85 | 0.00 | - | - | 1 | 115.87% |
| BYND240119P00185000 | 2022-06-24 12:51PM EDT | 185.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BYND240119P00190000 | 2022-06-16 3:38PM EDT | 190.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| BYND240119P00195000 | 2022-01-20 1:50PM EDT | 195.00 | 133.45 | 143.30 | 144.95 | 0.00 | - | 6 | 7 | 0.00% |
| BYND240119P00200000 | 2022-04-26 12:38PM EDT | 200.00 | 164.55 | 173.60 | 176.00 | 0.00 | - | 4 | 7 | 73.14% |
| BYND240119P00220000 | 2022-04-25 1:55PM EDT | 220.00 | 182.80 | 194.95 | 196.15 | 0.00 | - | 6 | 8 | 93.90% |
| BYND240119P00230000 | 2022-06-21 12:37PM EDT | 230.00 | 206.75 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
