Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324C00002000 | 2023-03-17 11:23AM EDT | 2.00 | 14.00 | 13.40 | 14.15 | 0.00 | - | 97 | 0 | 1,754.69% |
| BYND230324C00005000 | 2023-03-09 11:39AM EDT | 5.00 | 13.29 | 10.30 | 11.05 | 0.00 | - | - | 0 | 879.69% |
| BYND230324C00007500 | 2023-03-01 4:57PM EDT | 7.50 | 9.36 | 7.75 | 8.70 | 0.00 | - | 1 | 2 | 625.00% |
| BYND230324C00012000 | 2023-03-21 11:38AM EDT | 12.00 | 3.70 | 3.20 | 4.00 | 0.00 | - | 3 | 0 | 232.03% |
| BYND230324C00013000 | 2023-03-13 2:32PM EDT | 13.00 | 4.80 | 2.29 | 3.10 | 0.00 | - | 20 | 0 | 206.25% |
| BYND230324C00013500 | 2023-03-20 12:10PM EDT | 13.50 | 1.96 | 1.74 | 2.82 | 0.00 | - | 3 | 0 | 198.05% |
| BYND230324C00014000 | 2023-03-21 3:56PM EDT | 14.00 | 1.59 | 1.26 | 2.11 | 0.00 | - | 30 | 172 | 142.19% |
| BYND230324C00014500 | 2023-03-21 10:20AM EDT | 14.50 | 1.19 | 0.96 | 1.39 | 0.00 | - | 3 | 23 | 108.98% |
| BYND230324C00015000 | 2023-03-21 3:34PM EDT | 15.00 | 0.75 | 0.65 | 0.84 | -0.18 | -19.35% | 10 | 0 | 89.84% |
| BYND230324C00015500 | 2023-03-22 9:43AM EDT | 15.50 | 0.45 | 0.43 | 0.54 | -0.10 | -18.18% | 18 | 400 | 91.80% |
| BYND230324C00016000 | 2023-03-22 9:43AM EDT | 16.00 | 0.29 | 0.28 | 0.33 | -0.07 | -19.44% | 90 | 1,356 | 94.92% |
| BYND230324C00016500 | 2023-03-22 9:41AM EDT | 16.50 | 0.19 | 0.17 | 0.22 | -0.03 | -13.64% | 17 | 0 | 99.80% |
| BYND230324C00017000 | 2023-03-22 9:39AM EDT | 17.00 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 6 | 1,243 | 101.95% |
| BYND230324C00017500 | 2023-03-21 2:19PM EDT | 17.50 | 0.11 | 0.07 | 0.13 | 0.00 | - | 306 | 719 | 116.41% |
| BYND230324C00018000 | 2023-03-22 9:37AM EDT | 18.00 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 22 | 0 | 120.31% |
| BYND230324C00018500 | 2023-03-21 2:40PM EDT | 18.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 58 | 312 | 130.47% |
| BYND230324C00019000 | 2023-03-22 9:30AM EDT | 19.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 712 | 125.00% |
| BYND230324C00019500 | 2023-03-21 1:30PM EDT | 19.50 | 0.04 | 0.00 | 0.17 | -0.03 | -42.86% | 30 | 372 | 175.00% |
| BYND230324C00020000 | 2023-03-22 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 34 | 0 | 131.25% |
| BYND230324C00020500 | 2023-03-21 12:04PM EDT | 20.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 341 | 207.03% |
| BYND230324C00021000 | 2023-03-21 3:29PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 406 | 165.63% |
| BYND230324C00021500 | 2023-03-17 10:09AM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BYND230324C00022000 | 2023-03-20 10:12AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 50.00% |
| BYND230324C00022500 | 2023-03-21 1:21PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| BYND230324C00023000 | 2023-03-20 10:12AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND230324C00023500 | 2023-03-21 1:21PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| BYND230324C00024000 | 2023-03-20 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 187.50% |
| BYND230324C00024500 | 2023-03-06 1:31PM EDT | 24.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 1 | 295.31% |
| BYND230324C00025000 | 2023-03-21 10:26AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 331 | 218.75% |
| BYND230324C00025500 | 2023-03-20 9:30AM EDT | 25.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 51 | 315.63% |
| BYND230324C00026000 | 2023-03-14 1:49PM EDT | 26.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 16 | 18 | 325.00% |
| BYND230324C00028000 | 2023-02-28 11:06AM EDT | 28.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | - | 0 | 359.38% |
| BYND230324C00029000 | 2023-02-28 2:29PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 309.38% |
| BYND230324C00030000 | 2023-03-15 3:27PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| BYND230324C00032000 | 2023-02-27 12:42PM EDT | 32.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 5 | 420.31% |
| BYND230324C00033000 | 2023-02-27 4:46PM EDT | 33.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 5 | 434.38% |
| BYND230324C00035000 | 2023-03-07 2:11PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| BYND230324C00040000 | 2023-02-27 11:47AM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324P00002500 | 2023-02-24 11:07AM EDT | 2.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| BYND230324P00005000 | 2023-02-23 3:15PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 43 | 50.00% |
| BYND230324P00007500 | 2023-02-27 11:25AM EDT | 7.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 312.50% |
| BYND230324P00008000 | 2023-03-02 1:00PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| BYND230324P00009000 | 2023-03-20 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 237.50% |
| BYND230324P00010000 | 2023-03-21 10:26AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 193.75% |
| BYND230324P00011000 | 2023-03-20 10:02AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 239 | 168.75% |
| BYND230324P00011500 | 2023-03-20 1:09PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 49 | 167.19% |
| BYND230324P00012000 | 2023-03-21 1:27PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 312 | 140.63% |
| BYND230324P00012500 | 2023-03-20 2:37PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 222 | 150.78% |
| BYND230324P00013000 | 2023-03-21 3:51PM EDT | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 65 | 323 | 114.06% |
| BYND230324P00013500 | 2023-03-22 9:31AM EDT | 13.50 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 2 | 197 | 112.50% |
| BYND230324P00014000 | 2023-03-21 3:56PM EDT | 14.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 73 | 508 | 114.06% |
| BYND230324P00014500 | 2023-03-21 3:55PM EDT | 14.50 | 0.21 | 0.20 | 0.26 | 0.00 | - | 168 | 1,125 | 107.81% |
| BYND230324P00015000 | 2023-03-21 3:54PM EDT | 15.00 | 0.37 | 0.36 | 0.45 | 0.00 | - | 48 | 628 | 108.98% |
| BYND230324P00015500 | 2023-03-22 9:41AM EDT | 15.50 | 0.61 | 0.62 | 0.70 | 0.00 | - | 350 | 528 | 112.50% |
| BYND230324P00016000 | 2023-03-22 9:43AM EDT | 16.00 | 1.05 | 0.99 | 1.05 | +0.15 | +16.67% | 68 | 465 | 124.22% |
| BYND230324P00016500 | 2023-03-21 3:59PM EDT | 16.50 | 1.27 | 1.04 | 1.46 | 0.00 | - | 275 | 624 | 98.83% |
| BYND230324P00017000 | 2023-03-21 3:18PM EDT | 17.00 | 1.52 | 1.63 | 1.92 | 0.00 | - | 221 | 562 | 128.13% |
| BYND230324P00017500 | 2023-03-21 2:19PM EDT | 17.50 | 2.10 | 1.74 | 2.37 | 0.00 | - | 248 | 380 | 173.05% |
| BYND230324P00018000 | 2023-03-22 9:40AM EDT | 18.00 | 2.66 | 2.50 | 2.84 | +0.20 | +8.13% | 2 | 475 | 137.50% |
| BYND230324P00018500 | 2023-03-21 2:38PM EDT | 18.50 | 2.95 | 2.70 | 3.35 | 0.00 | - | 9 | 20 | 208.98% |
| BYND230324P00019000 | 2023-03-22 9:41AM EDT | 19.00 | 3.75 | 3.45 | 3.85 | +0.15 | +4.17% | 14 | 218 | 162.50% |
| BYND230324P00019500 | 2023-03-21 11:23AM EDT | 19.50 | 3.95 | 4.10 | 4.30 | 0.00 | - | 3 | 0 | 197.66% |
| BYND230324P00020000 | 2023-03-21 1:19PM EDT | 20.00 | 4.35 | 4.25 | 4.75 | 0.00 | - | 71 | 185 | 230.47% |
| BYND230324P00020500 | 2023-03-14 12:10PM EDT | 20.50 | 3.01 | 4.45 | 5.80 | 0.00 | - | 1 | 12 | 190.63% |
| BYND230324P00021000 | 2023-03-10 2:22PM EDT | 21.00 | 4.85 | 4.60 | 6.50 | 0.00 | - | 1 | 5 | 448.83% |
| BYND230324P00021500 | 2023-03-17 10:42AM EDT | 21.50 | 5.64 | 5.40 | 6.25 | 0.00 | - | 50 | 50 | 273.44% |
| BYND230324P00022000 | 2023-03-17 9:51AM EDT | 22.00 | 5.83 | 5.80 | 6.80 | 0.00 | - | 1 | 2 | 304.69% |
| BYND230324P00022500 | 2023-03-13 2:44PM EDT | 22.50 | 5.37 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 218.75% |
| BYND230324P00023000 | 2023-03-21 2:56PM EDT | 23.00 | 7.44 | 6.95 | 7.80 | 0.00 | - | 2 | 1 | 330.47% |
| BYND230324P00023500 | 2023-02-24 2:32PM EDT | 23.50 | 6.73 | 7.30 | 8.80 | 0.00 | - | 14 | 6 | 483.20% |
| BYND230324P00024000 | 2023-03-21 11:39AM EDT | 24.00 | 8.40 | 8.30 | 9.00 | 0.00 | - | 3 | 0 | 285.94% |
| BYND230324P00025000 | 2023-03-15 11:21AM EDT | 25.00 | 7.98 | 9.35 | 9.80 | 0.00 | - | 1 | 22 | 231.25% |
| BYND230324P00026500 | 2023-03-15 1:05PM EDT | 26.50 | 9.95 | 10.65 | 11.70 | 0.00 | - | - | 1 | 350.00% |
| BYND230324P00028000 | 2023-03-07 12:52PM EDT | 28.00 | 10.76 | 12.20 | 12.95 | 0.00 | - | 1 | 1 | 275.00% |
| BYND230324P00029000 | 2023-03-21 3:00PM EDT | 29.00 | 13.47 | 12.85 | 14.15 | 0.00 | - | 2 | 2 | 574.22% |
| BYND230324P00030000 | 2023-03-20 2:22PM EDT | 30.00 | 15.01 | 13.80 | 14.75 | 0.00 | - | 2 | 9 | 450.78% |
| BYND230324P00035000 | 2023-03-13 11:47AM EDT | 35.00 | 17.87 | 19.35 | 19.75 | 0.00 | - | 3 | 5 | 525.78% |
| BYND230324P00040000 | 2023-03-20 3:34PM EDT | 40.00 | 24.95 | 22.60 | 25.55 | 0.00 | - | 1 | 0 | 860.16% |
© 2023 Yahoo. All rights reserved.
