Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240216C00003000 | 2023-07-24 9:28AM EST | 3.00 | 12.54 | 8.15 | 8.80 | 0.00 | - | - | 0 | 795.31% |
| BYND240216C00004000 | 2023-12-05 2:53PM EST | 4.00 | 4.60 | 4.35 | 5.05 | +1.00 | +27.78% | 10 | 15 | 145.31% |
| BYND240216C00005000 | 2023-10-30 9:57AM EST | 5.00 | 1.33 | 1.52 | 2.29 | 0.00 | - | 1 | 2 | 0.00% |
| BYND240216C00006000 | 2023-12-05 1:51PM EST | 6.00 | 2.95 | 2.79 | 3.20 | +0.07 | +2.43% | 1 | 511 | 74.61% |
| BYND240216C00007000 | 2023-12-05 10:47AM EST | 7.00 | 2.28 | 1.93 | 2.50 | +0.05 | +2.24% | 3 | 389 | 74.02% |
| BYND240216C00008000 | 2023-12-05 11:41AM EST | 8.00 | 1.95 | 1.30 | 2.07 | +0.19 | +10.80% | 16 | 918 | 81.25% |
| BYND240216C00009000 | 2023-12-05 12:13PM EST | 9.00 | 1.36 | 1.39 | 1.58 | -0.14 | -9.33% | 119 | 1,351 | 98.63% |
| BYND240216C00010000 | 2023-12-05 3:38PM EST | 10.00 | 1.15 | 1.10 | 1.34 | +0.05 | +4.55% | 73 | 219 | 104.20% |
| BYND240216C00011000 | 2023-12-05 3:29PM EST | 11.00 | 0.93 | 0.87 | 1.08 | -0.12 | -11.43% | 4 | 188 | 106.15% |
| BYND240216C00012000 | 2023-12-05 2:28PM EST | 12.00 | 0.81 | 0.71 | 0.90 | +0.02 | +2.53% | 3 | 103 | 109.28% |
| BYND240216C00013000 | 2023-12-05 12:41PM EST | 13.00 | 0.66 | 0.57 | 0.66 | 0.00 | - | 4 | 545 | 107.91% |
| BYND240216C00014000 | 2023-12-04 11:20AM EST | 14.00 | 0.46 | 0.45 | 0.59 | 0.00 | - | 168 | 53 | 110.94% |
| BYND240216C00015000 | 2023-12-05 10:15AM EST | 15.00 | 0.42 | 0.39 | 0.48 | 0.00 | - | 96 | 635 | 112.89% |
| BYND240216C00016000 | 2023-12-05 9:30AM EST | 16.00 | 0.44 | 0.30 | 0.45 | +0.05 | +12.82% | 10 | 958 | 115.43% |
| BYND240216C00017000 | 2023-10-06 1:59PM EST | 17.00 | 0.27 | 0.08 | 0.21 | 0.00 | - | 21 | 6 | 96.09% |
| BYND240216C00018000 | 2023-12-04 3:40PM EST | 18.00 | 0.33 | 0.22 | 0.29 | 0.00 | - | 18 | 50 | 116.41% |
| BYND240216C00019000 | 2023-12-04 9:39AM EST | 19.00 | 0.30 | 0.15 | 0.32 | 0.00 | - | 2 | 893 | 119.92% |
| BYND240216C00020000 | 2023-11-02 2:32PM EST | 20.00 | 0.09 | 0.07 | 0.19 | 0.00 | - | 1 | 449 | 110.16% |
| BYND240216C00021000 | 2023-09-20 2:10PM EST | 21.00 | 0.24 | 0.01 | 0.41 | 0.00 | - | 4 | 404 | 126.95% |
| BYND240216C00022000 | 2023-10-18 12:54PM EST | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 151.37% |
| BYND240216C00025000 | 2023-12-05 10:56AM EST | 25.00 | 0.13 | 0.08 | 0.22 | -0.01 | -7.14% | 10 | 483 | 134.77% |
| BYND240216C00030000 | 2023-12-04 11:45AM EST | 30.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 25 | 236 | 139.84% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240216P00002000 | 2023-11-30 2:58PM EST | 2.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 227.34% |
| BYND240216P00003000 | 2023-12-04 11:56AM EST | 3.00 | 0.14 | 0.02 | 0.25 | 0.00 | - | 5 | 1,140 | 171.88% |
| BYND240216P00004000 | 2023-12-05 12:39PM EST | 4.00 | 0.30 | 0.16 | 0.34 | -0.06 | -16.67% | 6 | 1,064 | 155.47% |
| BYND240216P00005000 | 2023-12-05 11:17AM EST | 5.00 | 0.48 | 0.45 | 0.60 | 0.00 | - | 13 | 6,182 | 156.64% |
| BYND240216P00006000 | 2023-12-05 11:25AM EST | 6.00 | 0.88 | 0.69 | 0.94 | -0.06 | -6.38% | 4 | 6,412 | 148.83% |
| BYND240216P00007000 | 2023-12-05 3:26PM EST | 7.00 | 1.25 | 1.16 | 1.38 | -0.13 | -9.42% | 4 | 2,340 | 149.41% |
| BYND240216P00008000 | 2023-12-04 2:23PM EST | 8.00 | 1.83 | 1.63 | 1.91 | -0.12 | -6.15% | 3 | 2,991 | 147.07% |
| BYND240216P00009000 | 2023-12-05 12:39PM EST | 9.00 | 2.42 | 2.20 | 2.57 | -0.09 | -3.59% | 31 | 127 | 147.66% |
| BYND240216P00010000 | 2023-12-04 2:23PM EST | 10.00 | 3.37 | 3.10 | 3.95 | 0.00 | - | 6 | 1,200 | 178.13% |
| BYND240216P00011000 | 2023-12-05 9:36AM EST | 11.00 | 4.20 | 3.75 | 4.25 | -1.22 | -22.51% | 1 | 60 | 161.91% |
| BYND240216P00012000 | 2023-11-29 11:29AM EST | 12.00 | 6.20 | 4.60 | 5.35 | 0.00 | - | 8 | 49 | 175.20% |
| BYND240216P00013000 | 2023-12-05 3:24PM EST | 13.00 | 5.89 | 5.30 | 5.95 | -1.37 | -18.87% | 12 | 66 | 165.82% |
| BYND240216P00014000 | 2023-12-01 11:13AM EST | 14.00 | 7.45 | 6.15 | 6.85 | 0.00 | - | 3 | 10 | 168.95% |
| BYND240216P00015000 | 2023-12-05 3:07PM EST | 15.00 | 7.74 | 7.20 | 8.05 | +0.16 | +2.11% | 3 | 140 | 187.11% |
| BYND240216P00016000 | 2023-12-04 11:25AM EST | 16.00 | 8.73 | 7.95 | 8.70 | 0.00 | - | 4 | 94 | 176.37% |
| BYND240216P00017000 | 2023-11-17 10:12AM EST | 17.00 | 11.04 | 9.05 | 10.20 | 0.00 | - | 3 | 19 | 204.49% |
| BYND240216P00018000 | 2023-10-26 9:32AM EST | 18.00 | 12.68 | 11.70 | 12.05 | 0.00 | - | 1 | 0 | 291.89% |
| BYND240216P00019000 | 2023-09-26 11:04AM EST | 19.00 | 10.37 | 13.40 | 13.85 | 0.00 | - | 1 | 0 | 347.46% |
| BYND240216P00020000 | 2023-12-05 12:04PM EST | 20.00 | 12.04 | 11.85 | 12.75 | -1.94 | -13.88% | 1 | 17 | 203.52% |
| BYND240216P00021000 | 2023-11-06 9:31AM EST | 21.00 | 14.33 | 12.80 | 14.05 | 0.00 | - | 3 | 2 | 218.16% |
| BYND240216P00022000 | 2023-11-08 1:16PM EST | 22.00 | 15.80 | 13.55 | 14.50 | 0.00 | - | 1 | 2 | 194.92% |
| BYND240216P00025000 | 2023-11-21 10:18AM EST | 25.00 | 19.20 | 16.10 | 17.35 | 0.00 | - | 1 | 31 | 184.57% |
| BYND240216P00030000 | 2023-12-04 9:30AM EST | 30.00 | 22.70 | 21.25 | 22.20 | 0.00 | - | 1 | 11 | 203.52% |
© 2023 Yahoo. All rights reserved.