Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221202C00009000 | 2022-11-28 3:43PM EST | 9.00 | 3.35 | 3.60 | 4.55 | 0.00 | - | 15 | 1 | 317.97% |
| BYND221202C00009500 | 2022-11-28 12:03PM EST | 9.50 | 2.82 | 3.30 | 3.65 | 0.00 | - | 50 | 50 | 217.19% |
| BYND221202C00010000 | 2022-11-29 12:47PM EST | 10.00 | 2.83 | 2.81 | 3.10 | +0.13 | +4.81% | 17 | 20 | 170.31% |
| BYND221202C00010500 | 2022-11-29 10:47AM EST | 10.50 | 2.25 | 2.21 | 2.74 | +0.45 | +25.00% | 3 | 54 | 157.81% |
| BYND221202C00011000 | 2022-11-22 2:03PM EST | 11.00 | 1.67 | 1.72 | 2.20 | 0.00 | - | 4 | 4 | 120.31% |
| BYND221202C00011500 | 2022-11-28 2:02PM EST | 11.50 | 0.95 | 1.23 | 1.87 | 0.00 | - | 200 | 375 | 132.81% |
| BYND221202C00012000 | 2022-11-29 3:28PM EST | 12.00 | 0.82 | 0.91 | 1.04 | +0.10 | +13.89% | 130 | 130 | 73.44% |
| BYND221202C00012500 | 2022-11-29 3:58PM EST | 12.50 | 0.63 | 0.58 | 0.67 | +0.21 | +50.00% | 136 | 284 | 82.42% |
| BYND221202C00013000 | 2022-11-29 3:56PM EST | 13.00 | 0.40 | 0.34 | 0.41 | +0.16 | +66.67% | 261 | 375 | 88.28% |
| BYND221202C00013500 | 2022-11-29 3:53PM EST | 13.50 | 0.20 | 0.19 | 0.23 | +0.04 | +25.00% | 209 | 0 | 92.19% |
| BYND221202C00014000 | 2022-11-29 3:59PM EST | 14.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 538 | 1,126 | 98.44% |
| BYND221202C00014500 | 2022-11-29 4:00PM EST | 14.50 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 214 | 787 | 106.25% |
| BYND221202C00015000 | 2022-11-29 3:59PM EST | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 356 | 0 | 106.25% |
| BYND221202C00015500 | 2022-11-29 1:04PM EST | 15.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 21 | 151 | 115.63% |
| BYND221202C00016000 | 2022-11-29 1:16PM EST | 16.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 111 | 269 | 143.75% |
| BYND221202C00016500 | 2022-11-29 10:11AM EST | 16.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 50 | 214 | 167.19% |
| BYND221202C00017000 | 2022-11-29 3:54PM EST | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 313 | 154.69% |
| BYND221202C00017500 | 2022-11-29 4:00PM EST | 17.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 7 | 251 | 184.38% |
| BYND221202C00018000 | 2022-11-29 3:54PM EST | 18.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 768 | 162.50% |
| BYND221202C00018500 | 2022-11-25 9:30AM EST | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 372 | 199.22% |
| BYND221202C00019000 | 2022-11-28 10:42AM EST | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 991 | 237.50% |
| BYND221202C00019500 | 2022-11-25 9:52AM EST | 19.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 428 | 223.44% |
| BYND221202C00020000 | 2022-11-29 3:54PM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4,210 | 126 | 234.38% |
| BYND221202C00020500 | 2022-11-16 3:37PM EST | 20.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 49 | 295.31% |
| BYND221202C00021000 | 2022-11-21 9:57AM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 256.25% |
| BYND221202C00022000 | 2022-11-18 11:01AM EST | 22.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 329.69% |
| BYND221202C00022500 | 2022-11-18 3:30PM EST | 22.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 39 | 340.63% |
| BYND221202C00023000 | 2022-11-29 3:54PM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 36 | 237.50% |
| BYND221202C00024000 | 2022-11-18 12:20PM EST | 24.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 370.31% |
| BYND221202C00025000 | 2022-11-21 2:28PM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 275.00% |
| BYND221202C00030000 | 2022-11-23 10:23AM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 42 | 337.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221202P00002500 | 2022-11-16 12:31PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 1,389 | 700.00% |
| BYND221202P00005000 | 2022-11-21 3:46PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 412.50% |
| BYND221202P00005500 | 2022-11-22 1:13PM EST | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 375.00% |
| BYND221202P00006500 | 2022-11-22 10:15AM EST | 6.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
| BYND221202P00007500 | 2022-11-29 1:03PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 838 | 243.75% |
| BYND221202P00008000 | 2022-11-28 9:30AM EST | 8.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 237.50% |
| BYND221202P00008500 | 2022-11-28 10:03AM EST | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 297 | 212.50% |
| BYND221202P00009000 | 2022-11-29 9:37AM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 266 | 168.75% |
| BYND221202P00009500 | 2022-11-29 11:01AM EST | 9.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 1,346 | 171.88% |
| BYND221202P00010000 | 2022-11-29 3:54PM EST | 10.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 3,990 | 0 | 146.88% |
| BYND221202P00010500 | 2022-11-29 3:58PM EST | 10.50 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 471 | 980 | 151.56% |
| BYND221202P00011000 | 2022-11-29 3:24PM EST | 11.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 84 | 408 | 129.69% |
| BYND221202P00011500 | 2022-11-29 3:52PM EST | 11.50 | 0.09 | 0.07 | 0.11 | -0.17 | -65.38% | 196 | 775 | 117.19% |
| BYND221202P00012000 | 2022-11-29 3:58PM EST | 12.00 | 0.18 | 0.16 | 0.19 | -0.29 | -61.70% | 431 | 855 | 112.89% |
| BYND221202P00012500 | 2022-11-29 3:50PM EST | 12.50 | 0.34 | 0.32 | 0.39 | -0.41 | -54.67% | 85 | 370 | 117.19% |
| BYND221202P00013000 | 2022-11-29 3:57PM EST | 13.00 | 0.59 | 0.56 | 0.67 | -0.46 | -43.81% | 41 | 424 | 122.66% |
| BYND221202P00013500 | 2022-11-29 3:52PM EST | 13.50 | 0.97 | 0.87 | 1.05 | -0.43 | -30.71% | 28 | 79 | 131.64% |
| BYND221202P00014000 | 2022-11-29 3:05PM EST | 14.00 | 1.43 | 1.22 | 1.44 | -0.44 | -23.53% | 2 | 467 | 134.38% |
| BYND221202P00014500 | 2022-11-28 10:46AM EST | 14.50 | 2.43 | 1.75 | 2.01 | 0.00 | - | 4 | 66 | 176.17% |
| BYND221202P00015000 | 2022-11-29 10:06AM EST | 15.00 | 2.38 | 2.19 | 2.47 | -0.51 | -17.65% | 2 | 157 | 188.28% |
| BYND221202P00015500 | 2022-11-29 9:30AM EST | 15.50 | 3.25 | 2.52 | 3.15 | +0.22 | +7.26% | 1 | 52 | 213.67% |
| BYND221202P00016000 | 2022-11-29 12:49PM EST | 16.00 | 3.25 | 2.93 | 3.45 | -0.60 | -15.58% | 45 | 525 | 182.81% |
| BYND221202P00016500 | 2022-11-29 2:16PM EST | 16.50 | 3.90 | 3.55 | 4.05 | -0.35 | -8.24% | 4 | 10 | 244.53% |
| BYND221202P00017000 | 2022-11-29 2:29PM EST | 17.00 | 4.48 | 4.00 | 4.55 | +0.02 | +0.45% | 6 | 14 | 254.69% |
| BYND221202P00017500 | 2022-11-29 3:15PM EST | 17.50 | 4.80 | 4.50 | 5.00 | -0.15 | -3.03% | 1 | 25 | 262.50% |
| BYND221202P00018000 | 2022-11-29 9:34AM EST | 18.00 | 5.56 | 5.00 | 5.50 | -0.47 | -7.79% | 1 | 41 | 278.91% |
| BYND221202P00018500 | 2022-11-28 3:03PM EST | 18.50 | 6.30 | 5.50 | 6.10 | 0.00 | - | 1 | 0 | 315.63% |
| BYND221202P00019000 | 2022-11-29 3:15PM EST | 19.00 | 6.30 | 6.15 | 6.35 | -0.56 | -8.16% | 30 | 2 | 309.38% |
| BYND221202P00019500 | 2022-11-25 12:59PM EST | 19.50 | 6.95 | 6.45 | 7.10 | 0.00 | - | 1 | 1 | 335.94% |
| BYND221202P00020000 | 2022-11-29 3:28PM EST | 20.00 | 7.45 | 7.10 | 7.55 | -0.36 | -4.61% | 4,202 | 37 | 371.09% |
| BYND221202P00020500 | 2022-11-18 3:07PM EST | 20.50 | 7.37 | 7.45 | 8.10 | 0.00 | - | 4 | 5 | 364.06% |
| BYND221202P00021000 | 2022-11-23 2:48PM EST | 21.00 | 8.49 | 7.95 | 8.55 | 0.00 | - | 1 | 2 | 364.84% |
| BYND221202P00021500 | 2022-11-25 11:14AM EST | 21.50 | 8.86 | 8.50 | 9.05 | 0.00 | - | 1 | 1 | 389.84% |
| BYND221202P00022000 | 2022-11-29 3:14PM EST | 22.00 | 9.38 | 9.00 | 9.50 | -0.51 | -5.16% | 1 | 1 | 389.84% |
| BYND221202P00024000 | 2022-11-25 9:40AM EST | 24.00 | 11.45 | 10.90 | 11.75 | 0.00 | - | 1 | 6 | 471.88% |
| BYND221202P00025000 | 2022-11-28 3:52PM EST | 25.00 | 12.79 | 12.00 | 12.55 | 0.00 | - | 2 | 10 | 468.75% |
| BYND221202P00026000 | 2022-11-25 9:52AM EST | 26.00 | 13.57 | 13.00 | 13.55 | 0.00 | - | 1 | 1 | 489.06% |
| BYND221202P00030000 | 2022-11-28 9:40AM EST | 30.00 | 17.30 | 17.00 | 17.50 | 0.00 | - | 1 | 0 | 543.75% |
© 2022 Yahoo. All rights reserved.
