Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230929C00005500 | 2023-09-27 10:30AM EDT | 5.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929C00006500 | 2023-09-28 10:22AM EDT | 6.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929C00007000 | 2023-09-28 2:15PM EDT | 7.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929C00007500 | 2023-09-27 12:27PM EDT | 7.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929C00008000 | 2023-09-28 2:54PM EDT | 8.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND230929C00008500 | 2023-09-28 2:17PM EDT | 8.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230929C00009000 | 2023-09-28 1:34PM EDT | 9.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BYND230929C00009500 | 2023-09-28 3:56PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BYND230929C00010000 | 2023-09-28 3:48PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 25.00% |
| BYND230929C00010500 | 2023-09-28 1:52PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| BYND230929C00011000 | 2023-09-28 12:19PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BYND230929C00011500 | 2023-09-27 2:27PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230929C00012000 | 2023-09-28 9:47AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00012500 | 2023-09-28 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND230929C00013000 | 2023-09-27 1:10PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00013500 | 2023-09-27 12:05PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00014000 | 2023-09-20 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00014500 | 2023-09-06 3:10PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BYND230929C00015000 | 2023-09-21 3:15PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND230929C00015500 | 2023-09-05 10:05AM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230929C00016000 | 2023-09-26 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00016500 | 2023-09-22 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00017000 | 2023-09-20 12:41PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00017500 | 2023-09-28 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230929C00018000 | 2023-08-25 2:45PM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 475.00% |
| BYND230929C00018500 | 2023-08-22 9:30AM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND230929C00019000 | 2023-08-22 2:40PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 500.00% |
| BYND230929C00020000 | 2023-09-07 1:02PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND230929C00021000 | 2023-08-14 11:18AM EDT | 21.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 15 | 16 | 1,284.38% |
| BYND230929C00025000 | 2023-09-21 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230929P00006000 | 2023-08-17 11:02AM EDT | 6.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 50 | 456.25% |
| BYND230929P00007000 | 2023-09-27 3:16PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BYND230929P00007500 | 2023-09-21 3:51PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BYND230929P00008000 | 2023-09-27 3:42PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BYND230929P00008500 | 2023-09-28 11:56AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BYND230929P00009000 | 2023-09-28 3:54PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| BYND230929P00009500 | 2023-09-28 3:44PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| BYND230929P00010000 | 2023-09-28 3:59PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| BYND230929P00010500 | 2023-09-28 2:52PM EDT | 10.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND230929P00011000 | 2023-09-28 1:01PM EDT | 11.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BYND230929P00011500 | 2023-09-28 12:21PM EDT | 11.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND230929P00012000 | 2023-09-28 12:29PM EDT | 12.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230929P00012500 | 2023-09-28 2:18PM EDT | 12.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230929P00013000 | 2023-09-28 3:46PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230929P00013500 | 2023-09-28 2:56PM EDT | 13.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND230929P00014000 | 2023-09-28 1:31PM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND230929P00014500 | 2023-09-27 3:52PM EDT | 14.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND230929P00015000 | 2023-09-21 12:18PM EDT | 15.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230929P00015500 | 2023-09-28 10:10AM EDT | 15.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929P00016000 | 2023-09-28 1:17PM EDT | 16.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND230929P00017000 | 2023-09-25 1:29PM EDT | 17.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND230929P00017500 | 2023-09-07 12:44PM EDT | 17.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929P00018000 | 2023-09-20 2:56PM EDT | 18.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230929P00019000 | 2023-09-26 3:00PM EDT | 19.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230929P00020000 | 2023-08-16 9:45AM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BYND230929P00022000 | 2023-09-08 3:28PM EDT | 22.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230929P00023000 | 2023-08-15 2:06PM EDT | 23.00 | 10.80 | 12.25 | 12.90 | 0.00 | - | - | 5 | 0.00% |
| BYND230929P00024000 | 2023-09-26 3:11PM EDT | 24.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230929P00025000 | 2023-09-28 3:19PM EDT | 25.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
