Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00010000 | 2023-02-14 3:05PM EDT | 10.00 | 5.45 | 6.70 | 6.95 | 0.00 | - | - | 0 | 500.00% |
| BYND230331C00012000 | 2023-03-10 12:37PM EDT | 12.00 | 5.58 | 3.75 | 3.95 | 0.00 | - | - | 1 | 0.00% |
| BYND230331C00013000 | 2023-03-24 2:44PM EDT | 13.00 | 3.14 | 2.77 | 2.95 | 0.00 | - | 60 | 0 | 0.00% |
| BYND230331C00014000 | 2023-03-24 3:36PM EDT | 14.00 | 2.30 | 1.78 | 1.96 | 0.00 | - | 12 | 24 | 53.13% |
| BYND230331C00014500 | 2023-03-27 11:57AM EDT | 14.50 | 1.13 | 1.37 | 1.52 | -0.83 | -42.35% | 10 | 41 | 67.19% |
| BYND230331C00015000 | 2023-03-27 12:46PM EDT | 15.00 | 0.88 | 0.99 | 1.16 | -0.77 | -46.67% | 691 | 1,029 | 61.33% |
| BYND230331C00015500 | 2023-03-27 3:07PM EDT | 15.50 | 0.72 | 0.73 | 0.83 | -0.44 | -37.93% | 228 | 273 | 71.09% |
| BYND230331C00016000 | 2023-03-27 3:24PM EDT | 16.00 | 0.54 | 0.47 | 0.58 | -0.31 | -36.47% | 938 | 538 | 73.44% |
| BYND230331C00016500 | 2023-03-27 3:26PM EDT | 16.50 | 0.38 | 0.35 | 0.38 | -0.21 | -35.59% | 1,189 | 199 | 78.91% |
| BYND230331C00017000 | 2023-03-27 3:18PM EDT | 17.00 | 0.27 | 0.24 | 0.27 | -0.18 | -40.00% | 1,092 | 1,642 | 84.38% |
| BYND230331C00017500 | 2023-03-27 3:00PM EDT | 17.50 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 432 | 4,448 | 87.50% |
| BYND230331C00018000 | 2023-03-27 3:02PM EDT | 18.00 | 0.10 | 0.10 | 0.13 | -0.15 | -60.00% | 304 | 1,009 | 90.63% |
| BYND230331C00018500 | 2023-03-27 3:10PM EDT | 18.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 177 | 1,178 | 96.09% |
| BYND230331C00019000 | 2023-03-27 2:36PM EDT | 19.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 89 | 373 | 99.61% |
| BYND230331C00019500 | 2023-03-27 1:30PM EDT | 19.50 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 234 | 455 | 106.25% |
| BYND230331C00020000 | 2023-03-27 3:25PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 134 | 254 | 109.38% |
| BYND230331C00020500 | 2023-03-24 12:23PM EDT | 20.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 4 | 32 | 133.59% |
| BYND230331C00021000 | 2023-03-27 2:55PM EDT | 21.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1,056 | 330 | 115.63% |
| BYND230331C00021500 | 2023-03-27 1:22PM EDT | 21.50 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 109 | 56 | 128.13% |
| BYND230331C00022000 | 2023-03-27 3:21PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 99 | 137 | 126.56% |
| BYND230331C00022500 | 2023-03-27 9:32AM EDT | 22.50 | 0.02 | 0.00 | 0.08 | -0.06 | -75.00% | 20 | 48 | 156.25% |
| BYND230331C00023000 | 2023-03-24 11:35AM EDT | 23.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 10 | 20 | 181.25% |
| BYND230331C00023500 | 2023-03-14 1:37PM EDT | 23.50 | 0.01 | 0.00 | 0.13 | -0.17 | -94.44% | 10 | 1,013 | 187.50% |
| BYND230331C00024000 | 2023-03-27 9:45AM EDT | 24.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 10 | 89 | 202.34% |
| BYND230331C00024500 | 2023-03-09 3:55PM EDT | 24.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 219.53% |
| BYND230331C00025000 | 2023-03-27 1:18PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 349 | 168.75% |
| BYND230331C00026000 | 2023-03-23 3:52PM EDT | 26.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| BYND230331C00027000 | 2023-03-17 10:40AM EDT | 27.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 254.69% |
| BYND230331C00028000 | 2023-03-21 1:01PM EDT | 28.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 262.50% |
| BYND230331C00030000 | 2023-03-20 11:22AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 86 | 196.88% |
| BYND230331C00033000 | 2023-02-27 12:46PM EDT | 33.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | - | 5 | 323.44% |
| BYND230331C00035000 | 2023-03-10 12:11PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 237.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00005000 | 2023-03-17 1:18PM EDT | 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 375.00% |
| BYND230331P00008000 | 2023-03-22 3:18PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 225.00% |
| BYND230331P00009000 | 2023-03-13 3:40PM EDT | 9.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 193.75% |
| BYND230331P00010000 | 2023-03-21 11:43AM EDT | 10.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 140 | 250.00% |
| BYND230331P00011000 | 2023-03-27 10:05AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 162.50% |
| BYND230331P00011500 | 2023-03-27 11:09AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 13 | 188 | 118.75% |
| BYND230331P00012000 | 2023-03-27 12:03PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 364 | 125.00% |
| BYND230331P00012500 | 2023-03-27 1:10PM EDT | 12.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 300 | 1,638 | 121.88% |
| BYND230331P00013000 | 2023-03-27 3:14PM EDT | 13.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 112 | 216 | 113.28% |
| BYND230331P00013500 | 2023-03-27 3:06PM EDT | 13.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 653 | 1,824 | 107.81% |
| BYND230331P00014000 | 2023-03-27 3:14PM EDT | 14.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 360 | 606 | 103.91% |
| BYND230331P00014500 | 2023-03-27 3:08PM EDT | 14.50 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 363 | 441 | 103.52% |
| BYND230331P00015000 | 2023-03-27 3:08PM EDT | 15.00 | 0.37 | 0.34 | 0.38 | -0.07 | -15.91% | 578 | 519 | 102.73% |
| BYND230331P00015500 | 2023-03-27 3:05PM EDT | 15.50 | 0.57 | 0.52 | 0.62 | -0.03 | -5.00% | 252 | 173 | 105.86% |
| BYND230331P00016000 | 2023-03-27 2:53PM EDT | 16.00 | 0.85 | 0.79 | 0.90 | +0.01 | +1.19% | 815 | 3,346 | 110.35% |
| BYND230331P00016500 | 2023-03-27 3:25PM EDT | 16.50 | 1.13 | 1.13 | 1.18 | +0.02 | +1.80% | 1,270 | 174 | 112.89% |
| BYND230331P00017000 | 2023-03-27 3:18PM EDT | 17.00 | 1.51 | 1.50 | 1.56 | +0.03 | +2.03% | 496 | 168 | 118.95% |
| BYND230331P00017500 | 2023-03-27 3:00PM EDT | 17.50 | 1.92 | 1.92 | 1.98 | +0.08 | +4.35% | 169 | 153 | 127.34% |
| BYND230331P00018000 | 2023-03-27 2:58PM EDT | 18.00 | 2.38 | 2.36 | 2.43 | +0.12 | +5.31% | 122 | 952 | 136.33% |
| BYND230331P00018500 | 2023-03-27 3:10PM EDT | 18.50 | 2.88 | 2.81 | 2.89 | +0.14 | +5.11% | 37 | 19 | 144.53% |
| BYND230331P00019000 | 2023-03-27 12:19PM EDT | 19.00 | 3.75 | 3.30 | 3.40 | +0.50 | +15.38% | 46 | 204 | 159.38% |
| BYND230331P00019500 | 2023-03-27 12:12PM EDT | 19.50 | 4.35 | 3.75 | 3.85 | -0.26 | -5.64% | 30 | 6 | 163.28% |
| BYND230331P00020000 | 2023-03-27 3:25PM EDT | 20.00 | 4.30 | 4.25 | 4.35 | +0.15 | +3.61% | 82 | 125 | 176.56% |
| BYND230331P00020500 | 2023-03-24 9:30AM EDT | 20.50 | 5.92 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 188.67% |
| BYND230331P00021000 | 2023-03-27 2:55PM EDT | 21.00 | 5.30 | 5.25 | 5.35 | -0.03 | -0.56% | 180 | 18 | 200.78% |
| BYND230331P00021500 | 2023-03-27 11:58AM EDT | 21.50 | 6.26 | 5.75 | 5.85 | +0.65 | +11.59% | 27 | 53 | 211.72% |
| BYND230331P00022000 | 2023-03-27 3:21PM EDT | 22.00 | 6.30 | 6.25 | 6.35 | -0.70 | -10.00% | 40 | 19 | 222.66% |
| BYND230331P00022500 | 2023-03-15 2:50PM EDT | 22.50 | 6.40 | 6.70 | 6.85 | 0.00 | - | 2 | 4 | 226.56% |
| BYND230331P00023000 | 2023-03-24 2:13PM EDT | 23.00 | 7.10 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 236.72% |
| BYND230331P00024000 | 2023-03-27 1:18PM EDT | 24.00 | 8.65 | 8.20 | 8.30 | +0.75 | +9.49% | 26 | 2 | 248.44% |
| BYND230331P00025000 | 2023-03-27 3:07PM EDT | 25.00 | 9.40 | 9.20 | 9.35 | +0.28 | +3.07% | 18 | 63 | 273.44% |
| BYND230331P00029000 | 2023-03-24 12:12PM EDT | 29.00 | 12.77 | 13.15 | 13.35 | 0.00 | - | 2 | 6 | 326.56% |
| BYND230331P00030000 | 2023-03-27 11:00AM EDT | 30.00 | 14.50 | 14.20 | 14.30 | +0.60 | +4.32% | 3 | 15 | 339.84% |
| BYND230331P00035000 | 2023-03-23 1:57PM EDT | 35.00 | 19.85 | 19.20 | 19.35 | 0.00 | - | 70 | 71 | 407.81% |
| BYND230331P00040000 | 2023-03-27 3:07PM EDT | 40.00 | 24.35 | 24.15 | 24.35 | +0.29 | +1.21% | 14 | 135 | 446.88% |
© 2023 Yahoo. All rights reserved.
