Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2023-01-13 10:40AM EST | 2.50 | 14.40 | 15.75 | 17.35 | 0.00 | - | 2 | 4 | 103.13% |
| BYND250117C00005000 | 2023-01-26 1:33PM EST | 5.00 | 11.30 | 13.35 | 14.85 | 0.00 | - | 30 | 38 | 69.73% |
| BYND250117C00007500 | 2023-01-27 1:21PM EST | 7.50 | 11.81 | 10.90 | 12.50 | +4.06 | +52.39% | 10 | 124 | 53.42% |
| BYND250117C00010000 | 2023-01-27 1:40PM EST | 10.00 | 10.25 | 8.25 | 9.95 | +3.85 | +60.16% | 27 | 2,160 | 55.32% |
| BYND250117C00012500 | 2023-01-27 3:09PM EST | 12.50 | 6.50 | 6.40 | 7.55 | +1.68 | +34.85% | 18 | 993 | 42.26% |
| BYND250117C00015000 | 2023-01-27 2:24PM EST | 15.00 | 5.35 | 5.50 | 5.90 | +1.65 | +44.59% | 86 | 914 | 40.14% |
| BYND250117C00017500 | 2023-01-27 1:37PM EST | 17.50 | 5.10 | 3.75 | 5.35 | +2.10 | +70.00% | 9 | 331 | 47.12% |
| BYND250117C00020000 | 2023-01-27 2:56PM EST | 20.00 | 4.03 | 3.85 | 4.20 | +1.40 | +53.23% | 55 | 519 | 44.95% |
| BYND250117C00022500 | 2023-01-17 2:06PM EST | 22.50 | 1.79 | 2.45 | 3.95 | 0.00 | - | 11 | 85 | 49.81% |
| BYND250117C00025000 | 2023-01-27 2:11PM EST | 25.00 | 3.00 | 2.81 | 3.60 | +0.36 | +13.64% | 2 | 503 | 52.32% |
| BYND250117C00027000 | 2023-01-27 9:36AM EST | 27.00 | 2.10 | 2.07 | 3.40 | +0.12 | +6.06% | 1 | 7 | 54.39% |
| BYND250117C00030000 | 2023-01-27 2:56PM EST | 30.00 | 2.53 | 1.90 | 3.10 | +0.66 | +35.29% | 29 | 508 | 50.73% |
| BYND250117C00035000 | 2023-01-25 3:49PM EST | 35.00 | 1.57 | 1.82 | 2.50 | 0.00 | - | 2 | 224 | 54.08% |
| BYND250117C00040000 | 2023-01-27 3:25PM EST | 40.00 | 1.85 | 1.80 | 1.85 | +0.65 | +54.17% | 61 | 2,647 | 55.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2023-01-27 2:49PM EST | 2.50 | 1.14 | 0.80 | 1.17 | +0.11 | +10.68% | 79 | 775 | 153.71% |
| BYND250117P00005000 | 2023-01-27 3:13PM EST | 5.00 | 2.40 | 2.03 | 2.50 | +0.01 | +0.42% | 203 | 8,239 | 142.48% |
| BYND250117P00007500 | 2023-01-27 3:11PM EST | 7.50 | 3.75 | 3.50 | 4.35 | -0.35 | -8.54% | 2 | 5,141 | 141.85% |
| BYND250117P00010000 | 2023-01-27 2:22PM EST | 10.00 | 5.60 | 5.00 | 5.85 | -0.15 | -2.61% | 10 | 1,457 | 134.72% |
| BYND250117P00012500 | 2023-01-23 3:47PM EST | 12.50 | 7.55 | 6.80 | 7.75 | 0.00 | - | 4 | 1,269 | 134.23% |
| BYND250117P00015000 | 2023-01-27 2:49PM EST | 15.00 | 9.20 | 8.50 | 9.75 | -0.25 | -2.65% | 14 | 175 | 132.47% |
| BYND250117P00017500 | 2023-01-27 12:23PM EST | 17.50 | 11.01 | 10.55 | 11.50 | -0.48 | -4.18% | 1 | 45 | 130.84% |
| BYND250117P00020000 | 2023-01-27 2:37PM EST | 20.00 | 12.99 | 12.65 | 13.95 | -1.01 | -7.21% | 5 | 174 | 134.01% |
| BYND250117P00022500 | 2023-01-23 1:50PM EST | 22.50 | 15.77 | 14.70 | 16.10 | 0.00 | - | 2 | 210 | 133.89% |
| BYND250117P00025000 | 2022-12-27 12:37PM EST | 25.00 | 18.30 | 17.15 | 18.50 | 0.00 | - | 280 | 303 | 137.62% |
| BYND250117P00030000 | 2023-01-04 10:07AM EST | 30.00 | 23.20 | 21.05 | 22.75 | 0.00 | - | 2 | 283 | 133.79% |
| BYND250117P00035000 | 2023-01-27 12:01PM EST | 35.00 | 26.43 | 25.45 | 27.00 | -0.26 | -0.97% | 1 | 232 | 132.30% |
| BYND250117P00040000 | 2023-01-25 1:35PM EST | 40.00 | 31.39 | 29.95 | 31.40 | 0.00 | - | 1 | 159 | 131.57% |
© 2023 Yahoo. All rights reserved.
