Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2022-07-11 11:15AM EDT | 2.50 | 27.50 | 33.35 | 35.45 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119C00005000 | 2022-09-23 11:48AM EDT | 5.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119C00007500 | 2022-09-12 3:06PM EDT | 7.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119C00010000 | 2022-09-27 2:34PM EDT | 10.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119C00012500 | 2022-09-28 2:03PM EDT | 12.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119C00015000 | 2022-09-29 3:46PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BYND240119C00017500 | 2022-09-29 2:01PM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BYND240119C00020000 | 2022-09-29 3:17PM EDT | 20.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BYND240119C00022500 | 2022-09-29 1:02PM EDT | 22.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BYND240119C00025000 | 2022-09-29 2:37PM EDT | 25.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BYND240119C00030000 | 2022-09-29 3:53PM EDT | 30.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| BYND240119C00035000 | 2022-09-29 2:55PM EDT | 35.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BYND240119C00040000 | 2022-09-29 3:53PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BYND240119C00045000 | 2022-09-29 3:49PM EDT | 45.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240119C00050000 | 2022-09-29 12:17PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240119C00055000 | 2022-09-28 3:13PM EDT | 55.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BYND240119C00060000 | 2022-09-29 2:28PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240119C00065000 | 2022-09-29 11:08AM EDT | 65.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BYND240119C00070000 | 2022-09-28 2:53PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BYND240119C00075000 | 2022-09-29 3:51PM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240119C00080000 | 2022-09-29 2:27PM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BYND240119C00085000 | 2022-09-29 2:29PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND240119C00090000 | 2022-09-27 1:28PM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BYND240119C00095000 | 2022-09-29 11:32AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BYND240119C00100000 | 2022-09-29 3:09PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BYND240119C00105000 | 2022-09-22 11:15AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND240119C00110000 | 2022-09-27 1:23PM EDT | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240119C00115000 | 2022-09-22 1:28PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240119C00120000 | 2022-09-28 1:49PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BYND240119C00125000 | 2022-09-16 2:22PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00130000 | 2022-09-23 10:50AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240119C00135000 | 2022-09-21 2:07PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240119C00140000 | 2022-09-22 9:30AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240119C00145000 | 2022-09-23 9:30AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240119C00150000 | 2022-09-29 11:51AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240119C00155000 | 2022-08-05 10:12AM EDT | 155.00 | 0.43 | 0.19 | 1.04 | 0.00 | - | 1 | 25 | 111.08% |
| BYND240119C00160000 | 2022-09-22 9:53AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240119C00165000 | 2022-09-16 3:19PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240119C00170000 | 2022-09-16 11:05AM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00175000 | 2022-09-16 11:05AM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00180000 | 2022-09-22 11:51AM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240119C00185000 | 2022-09-16 11:05AM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00190000 | 2022-09-27 12:48PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240119C00195000 | 2022-09-16 11:06AM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00200000 | 2022-09-29 3:03PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240119C00210000 | 2022-09-16 11:06AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240119C00220000 | 2022-09-20 9:56AM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240119C00230000 | 2022-09-29 2:27PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2022-09-29 3:29PM EDT | 2.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BYND240119P00005000 | 2022-09-29 12:42PM EDT | 5.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BYND240119P00007500 | 2022-09-29 12:50PM EDT | 7.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240119P00010000 | 2022-09-29 3:18PM EDT | 10.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240119P00012500 | 2022-09-28 12:09PM EDT | 12.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BYND240119P00015000 | 2022-09-29 3:18PM EDT | 15.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240119P00017500 | 2022-09-29 2:29PM EDT | 17.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00020000 | 2022-09-29 10:40AM EDT | 20.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00022500 | 2022-09-23 10:24AM EDT | 22.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00025000 | 2022-09-28 2:34PM EDT | 25.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240119P00030000 | 2022-09-29 1:15PM EDT | 30.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND240119P00035000 | 2022-09-28 9:45AM EDT | 35.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00040000 | 2022-09-23 11:17AM EDT | 40.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240119P00045000 | 2022-09-28 9:45AM EDT | 45.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00050000 | 2022-09-27 3:32PM EDT | 50.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00055000 | 2022-09-23 12:31PM EDT | 55.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119P00060000 | 2022-09-28 11:15AM EDT | 60.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119P00065000 | 2022-09-29 10:40AM EDT | 65.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00070000 | 2022-09-28 11:30AM EDT | 70.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND240119P00075000 | 2022-09-28 11:43AM EDT | 75.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240119P00080000 | 2022-09-28 11:50AM EDT | 80.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00085000 | 2022-09-28 11:56AM EDT | 85.00 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00090000 | 2022-09-28 11:57AM EDT | 90.00 | 75.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00095000 | 2022-09-20 10:58AM EDT | 95.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240119P00100000 | 2022-09-16 3:38PM EDT | 100.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00105000 | 2022-09-15 3:02PM EDT | 105.00 | 86.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00110000 | 2022-09-27 10:22AM EDT | 110.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240119P00115000 | 2022-09-20 10:33AM EDT | 115.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00120000 | 2022-09-16 2:03PM EDT | 120.00 | 102.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240119P00125000 | 2022-09-19 10:25AM EDT | 125.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00130000 | 2022-08-04 1:40PM EDT | 130.00 | 103.95 | 105.65 | 109.50 | 0.00 | - | 1 | 31 | 0.00% |
| BYND240119P00135000 | 2022-09-06 3:37PM EDT | 135.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240119P00140000 | 2022-09-22 11:14AM EDT | 140.00 | 124.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00145000 | 2022-09-29 9:39AM EDT | 145.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240119P00150000 | 2022-09-22 11:59AM EDT | 150.00 | 135.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240119P00155000 | 2022-08-30 10:26AM EDT | 155.00 | 131.70 | 138.65 | 141.95 | 0.00 | - | 78 | 79 | 131.25% |
| BYND240119P00160000 | 2022-07-13 10:09AM EDT | 160.00 | 135.26 | 127.80 | 130.80 | 0.00 | - | 1 | 11 | 0.00% |
| BYND240119P00165000 | 2022-08-29 3:16PM EDT | 165.00 | 141.26 | 148.75 | 149.50 | 0.00 | - | 1 | 9 | 0.00% |
| BYND240119P00170000 | 2022-09-29 10:27AM EDT | 170.00 | 155.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 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 | 0.00% |
| BYND240119P00185000 | 2022-06-24 12:51PM EDT | 185.00 | 162.50 | 153.70 | 157.60 | 0.00 | - | 5 | 5 | 0.00% |
| BYND240119P00190000 | 2022-06-16 3:38PM EDT | 190.00 | 167.85 | 161.05 | 163.65 | 0.00 | - | 11 | 15 | 0.00% |
| BYND240119P00195000 | 2022-09-21 9:49AM EDT | 195.00 | 177.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240119P00200000 | 2022-04-26 12:38PM EDT | 200.00 | 164.55 | 173.60 | 176.00 | 0.00 | - | 4 | 7 | 0.00% |
| BYND240119P00220000 | 2022-04-25 1:55PM EDT | 220.00 | 182.80 | 194.95 | 196.15 | 0.00 | - | 6 | 8 | 0.00% |
| BYND240119P00230000 | 2022-09-08 12:01PM EDT | 230.00 | 208.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
