Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2023-12-01 1:03PM EST | 3.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND260116C00005000 | 2023-12-01 12:07PM EST | 5.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BYND260116C00008000 | 2023-12-01 2:04PM EST | 8.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BYND260116C00010000 | 2023-12-01 2:17PM EST | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BYND260116C00012000 | 2023-11-29 9:56AM EST | 12.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND260116C00015000 | 2023-12-01 10:32AM EST | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BYND260116C00017000 | 2023-11-29 10:56AM EST | 17.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BYND260116C00020000 | 2023-12-01 10:52AM EST | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND260116C00022000 | 2023-12-01 10:15AM EST | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2023-12-01 12:18PM EST | 3.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND260116P00005000 | 2023-12-01 12:18PM EST | 5.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BYND260116P00008000 | 2023-11-15 11:17AM EST | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND260116P00010000 | 2023-12-01 3:43PM EST | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND260116P00012000 | 2023-11-17 1:58PM EST | 12.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND260116P00015000 | 2023-12-01 10:12AM EST | 15.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND260116P00017000 | 2023-11-29 11:50AM EST | 17.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND260116P00020000 | 2023-09-25 9:49AM EST | 20.00 | 14.20 | 15.25 | 16.50 | 0.00 | - | 5 | 8 | 125.93% |
| BYND260116P00022000 | 2023-12-01 3:42PM EST | 22.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.