Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006C00005000 | 2023-09-25 2:49PM EDT | 5.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006C00006500 | 2023-09-27 11:08AM EDT | 6.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND231006C00007000 | 2023-09-25 1:07PM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND231006C00007500 | 2023-09-27 11:51AM EDT | 7.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006C00008000 | 2023-09-26 10:31AM EDT | 8.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND231006C00008500 | 2023-09-28 2:17PM EDT | 8.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND231006C00009000 | 2023-09-29 3:06PM EDT | 9.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BYND231006C00009500 | 2023-09-29 3:54PM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| BYND231006C00010000 | 2023-09-29 3:59PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 12.50% |
| BYND231006C00010500 | 2023-09-29 3:51PM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| BYND231006C00011000 | 2023-09-29 3:58PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 25.00% |
| BYND231006C00011500 | 2023-09-29 3:34PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BYND231006C00012000 | 2023-09-29 3:18PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| BYND231006C00012500 | 2023-09-29 1:14PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND231006C00013000 | 2023-09-25 1:30PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND231006C00013500 | 2023-09-29 12:51PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND231006C00014000 | 2023-09-28 11:36AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND231006C00014500 | 2023-09-28 11:36AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND231006C00015000 | 2023-09-27 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND231006C00015500 | 2023-09-29 9:30AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND231006C00016000 | 2023-08-31 12:22PM EDT | 16.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 175.00% |
| BYND231006C00016500 | 2023-09-27 10:43AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BYND231006C00017500 | 2023-08-31 9:30AM EDT | 17.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | - | 2 | 196.88% |
| BYND231006C00024000 | 2023-09-22 3:24PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006P00007000 | 2023-09-29 11:32AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| BYND231006P00007500 | 2023-09-28 11:55AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| BYND231006P00008000 | 2023-09-29 3:17PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| BYND231006P00008500 | 2023-09-29 3:56PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 25.00% |
| BYND231006P00009000 | 2023-09-29 3:58PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| BYND231006P00009500 | 2023-09-29 3:55PM EDT | 9.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 3.13% |
| BYND231006P00010000 | 2023-09-29 3:53PM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BYND231006P00010500 | 2023-09-29 3:23PM EDT | 10.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BYND231006P00011000 | 2023-09-29 3:09PM EDT | 11.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BYND231006P00011500 | 2023-09-29 2:36PM EDT | 11.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BYND231006P00012000 | 2023-09-29 2:55PM EDT | 12.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BYND231006P00012500 | 2023-09-29 3:51PM EDT | 12.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BYND231006P00013000 | 2023-09-29 2:00PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BYND231006P00013500 | 2023-09-29 3:47PM EDT | 13.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND231006P00014000 | 2023-09-28 1:31PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND231006P00014500 | 2023-09-27 3:52PM EDT | 14.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND231006P00015000 | 2023-09-28 2:48PM EDT | 15.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BYND231006P00016000 | 2023-09-29 9:34AM EDT | 16.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006P00016500 | 2023-09-22 1:24PM EDT | 16.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND231006P00017500 | 2023-09-29 11:08AM EDT | 17.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006P00018000 | 2023-09-22 9:54AM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006P00020000 | 2023-09-28 12:23PM EDT | 20.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND231006P00022000 | 2023-09-22 10:00AM EDT | 22.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND231006P00022500 | 2023-09-29 11:10AM EDT | 22.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND231006P00023000 | 2023-09-28 12:16PM EDT | 23.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND231006P00024000 | 2023-09-28 12:17PM EDT | 24.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
