BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2023-03-20 3:59PM EDT | 2.50 | 12.64 | 11.85 | 12.85 | 0.00 | - | 1 | 4 | 0.00% |
| BYND250117C00005000 | 2023-05-25 2:10PM EDT | 5.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BYND250117C00007500 | 2023-06-02 12:40PM EDT | 7.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7,256 | 0.00% |
| BYND250117C00010000 | 2023-06-02 1:53PM EDT | 10.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 10,454 | 0.00% |
| BYND250117C00012500 | 2023-06-05 1:37PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,082 | 3.13% |
| BYND250117C00015000 | 2023-06-05 9:38AM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,655 | 6.25% |
| BYND250117C00017500 | 2023-06-05 9:31AM EDT | 17.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,678 | 12.50% |
| BYND250117C00020000 | 2023-06-02 1:05PM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 875 | 12.50% |
| BYND250117C00022500 | 2023-06-05 9:30AM EDT | 22.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| BYND250117C00025000 | 2023-06-02 1:05PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 1,001 | 12.50% |
| BYND250117C00027000 | 2023-05-30 10:20AM EDT | 27.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| BYND250117C00030000 | 2023-06-01 12:02PM EDT | 30.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,615 | 12.50% |
| BYND250117C00032000 | 2023-05-22 3:40PM EDT | 32.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| BYND250117C00035000 | 2023-06-01 3:18PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 25.00% |
| BYND250117C00037000 | 2023-06-02 10:32AM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| BYND250117C00040000 | 2023-06-05 1:46PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 2,938 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2023-06-02 2:01PM EDT | 2.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 2,310 | 25.00% |
| BYND250117P00005000 | 2023-06-05 1:08PM EDT | 5.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 19,030 | 12.50% |
| BYND250117P00007500 | 2023-06-02 12:40PM EDT | 7.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 13,501 | 6.25% |
| BYND250117P00010000 | 2023-06-05 1:45PM EDT | 10.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 12,137 | 1.56% |
| BYND250117P00012500 | 2023-06-05 11:47AM EDT | 12.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,275 | 0.00% |
| BYND250117P00015000 | 2023-05-16 10:21AM EDT | 15.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,059 | 0.00% |
| BYND250117P00017500 | 2023-05-25 3:39PM EDT | 17.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 622 | 0.00% |
| BYND250117P00020000 | 2023-06-02 1:35PM EDT | 20.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
| BYND250117P00022500 | 2023-05-11 12:14PM EDT | 22.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| BYND250117P00025000 | 2023-05-31 12:08PM EDT | 25.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| BYND250117P00027000 | 2023-05-30 10:56AM EDT | 27.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BYND250117P00030000 | 2023-05-11 9:42AM EDT | 30.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| BYND250117P00032000 | 2023-04-13 3:32PM EDT | 32.00 | 23.25 | 24.10 | 25.60 | 0.00 | - | - | 289 | 125.59% |
| BYND250117P00035000 | 2023-05-22 1:32PM EDT | 35.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 15 | 247 | 0.00% |
| BYND250117P00040000 | 2023-06-05 10:52AM EDT | 40.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
© 2023 Yahoo. All rights reserved.