Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708C00017000 | 2022-06-28 3:14PM EDT | 17.00 | 7.10 | 10.10 | 10.70 | 0.00 | - | 2 | 0 | 392.97% |
| BYND220708C00018000 | 2022-07-01 3:55PM EDT | 18.00 | 7.70 | 8.95 | 9.50 | 0.00 | - | 5 | 1 | 296.09% |
| BYND220708C00019000 | 2022-06-28 3:26PM EDT | 19.00 | 5.30 | 7.95 | 8.35 | 0.00 | - | 100 | 0 | 231.25% |
| BYND220708C00019500 | 2022-06-28 3:16PM EDT | 19.50 | 4.70 | 7.35 | 7.95 | 0.00 | - | 4 | 0 | 217.19% |
| BYND220708C00020000 | 2022-07-01 2:05PM EDT | 20.00 | 5.37 | 6.55 | 7.70 | 0.00 | - | 5 | 0 | 190.63% |
| BYND220708C00020500 | 2022-07-05 12:17PM EDT | 20.50 | 6.70 | 6.50 | 6.90 | 0.00 | - | 1 | 0 | 208.59% |
| BYND220708C00021000 | 2022-07-05 12:17PM EDT | 21.00 | 6.25 | 5.80 | 6.35 | 0.00 | - | 1 | 20 | 128.13% |
| BYND220708C00021500 | 2022-07-05 3:48PM EDT | 21.50 | 5.84 | 5.40 | 6.00 | 0.00 | - | 12 | 12 | 179.69% |
| BYND220708C00022000 | 2022-07-05 3:48PM EDT | 22.00 | 5.41 | 4.80 | 5.55 | 0.00 | - | 12 | 1 | 157.81% |
| BYND220708C00022500 | 2022-07-05 10:01AM EDT | 22.50 | 3.80 | 4.50 | 5.05 | 0.00 | - | 1 | 0 | 170.31% |
| BYND220708C00023000 | 2022-07-05 3:46PM EDT | 23.00 | 4.45 | 3.90 | 4.55 | 0.00 | - | 31 | 3 | 143.75% |
| BYND220708C00023500 | 2022-07-05 3:46PM EDT | 23.50 | 3.95 | 2.94 | 3.95 | 0.00 | - | 90 | 0 | 171.88% |
| BYND220708C00024000 | 2022-07-05 3:46PM EDT | 24.00 | 3.40 | 2.98 | 3.65 | 0.00 | - | 40 | 61 | 132.42% |
| BYND220708C00024500 | 2022-07-05 3:30PM EDT | 24.50 | 3.10 | 2.56 | 2.99 | 0.00 | - | 78 | 102 | 109.96% |
| BYND220708C00025000 | 2022-07-06 9:37AM EDT | 25.00 | 2.47 | 2.18 | 2.75 | +0.01 | +0.41% | 4 | 846 | 122.66% |
| BYND220708C00025500 | 2022-07-06 9:44AM EDT | 25.50 | 1.99 | 1.79 | 2.48 | -0.26 | -11.56% | 2 | 97 | 125.98% |
| BYND220708C00026000 | 2022-07-06 9:42AM EDT | 26.00 | 1.50 | 1.51 | 1.77 | -0.22 | -12.79% | 8 | 754 | 106.84% |
| BYND220708C00026500 | 2022-07-06 9:38AM EDT | 26.50 | 1.37 | 1.17 | 1.65 | -0.01 | -0.72% | 6 | 115 | 114.45% |
| BYND220708C00027000 | 2022-07-06 9:38AM EDT | 27.00 | 1.11 | 0.94 | 1.25 | -0.07 | -5.93% | 20 | 654 | 108.98% |
| BYND220708C00027500 | 2022-07-06 9:38AM EDT | 27.50 | 0.78 | 0.77 | 0.98 | -0.17 | -17.89% | 35 | 319 | 109.57% |
| BYND220708C00028000 | 2022-07-06 9:44AM EDT | 28.00 | 0.63 | 0.57 | 0.71 | -0.24 | -27.59% | 73 | 657 | 104.88% |
| BYND220708C00028500 | 2022-07-06 9:44AM EDT | 28.50 | 0.50 | 0.50 | 0.59 | -0.16 | -24.24% | 190 | 434 | 111.72% |
| BYND220708C00029000 | 2022-07-06 9:41AM EDT | 29.00 | 0.44 | 0.36 | 0.47 | -0.03 | -6.38% | 22 | 608 | 111.52% |
| BYND220708C00029500 | 2022-07-06 9:38AM EDT | 29.50 | 0.28 | 0.28 | 0.37 | -0.12 | -30.00% | 23 | 315 | 113.28% |
| BYND220708C00030000 | 2022-07-06 9:44AM EDT | 30.00 | 0.23 | 0.23 | 0.29 | -0.05 | -17.86% | 157 | 1,839 | 116.21% |
| BYND220708C00030500 | 2022-07-05 3:16PM EDT | 30.50 | 0.29 | 0.16 | 0.28 | 0.00 | - | 56 | 129 | 121.09% |
| BYND220708C00031000 | 2022-07-06 9:40AM EDT | 31.00 | 0.14 | 0.13 | 0.20 | -0.05 | -26.32% | 2 | 477 | 121.09% |
| BYND220708C00031500 | 2022-07-05 3:44PM EDT | 31.50 | 0.17 | 0.11 | 0.17 | 0.00 | - | 35 | 37 | 125.39% |
| BYND220708C00032000 | 2022-07-06 9:43AM EDT | 32.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 16 | 406 | 129.69% |
| BYND220708C00032500 | 2022-07-05 3:08PM EDT | 32.50 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 40 | 92 | 131.25% |
| BYND220708C00033000 | 2022-07-05 3:24PM EDT | 33.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 351 | 428 | 136.72% |
| BYND220708C00033500 | 2022-07-05 3:05PM EDT | 33.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 3 | 140.63% |
| BYND220708C00034000 | 2022-07-06 9:36AM EDT | 34.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 44 | 144.53% |
| BYND220708C00035000 | 2022-07-06 9:45AM EDT | 35.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 59 | 469 | 156.25% |
| BYND220708C00036000 | 2022-07-05 3:26PM EDT | 36.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 106 | 98 | 167.19% |
| BYND220708C00037000 | 2022-07-05 3:58PM EDT | 37.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 105 | 171.88% |
| BYND220708C00038000 | 2022-07-05 3:25PM EDT | 38.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 503 | 403 | 185.94% |
| BYND220708C00039000 | 2022-07-05 3:41PM EDT | 39.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 94 | 132 | 201.56% |
| BYND220708C00040000 | 2022-07-05 2:08PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 91 | 345 | 196.88% |
| BYND220708C00045000 | 2022-07-05 3:38PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 138 | 231 | 240.63% |
| BYND220708C00050000 | 2022-07-05 1:38PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 53 | 363 | 281.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708P00005000 | 2022-06-27 1:30PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 565 | 712.50% |
| BYND220708P00010000 | 2022-06-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 425.00% |
| BYND220708P00014000 | 2022-06-30 10:49AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 806 | 287.50% |
| BYND220708P00015000 | 2022-07-05 11:54AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 271 | 275.00% |
| BYND220708P00016000 | 2022-07-05 11:20AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 109 | 246.88% |
| BYND220708P00016500 | 2022-07-01 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 40 | 234.38% |
| BYND220708P00017000 | 2022-07-05 12:42PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 47 | 388 | 231.25% |
| BYND220708P00017500 | 2022-07-05 1:16PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 185 | 215.63% |
| BYND220708P00018000 | 2022-07-05 3:31PM EDT | 18.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 33 | 572 | 196.88% |
| BYND220708P00018500 | 2022-07-05 11:40AM EDT | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 46 | 249 | 175.00% |
| BYND220708P00019000 | 2022-07-06 9:40AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 543 | 171.88% |
| BYND220708P00019500 | 2022-07-05 3:59PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 67 | 521 | 168.75% |
| BYND220708P00020000 | 2022-07-05 3:48PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 795 | 1,420 | 167.19% |
| BYND220708P00020500 | 2022-07-05 2:14PM EDT | 20.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 102 | 279 | 154.69% |
| BYND220708P00021000 | 2022-07-05 3:46PM EDT | 21.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 109 | 205 | 150.00% |
| BYND220708P00021500 | 2022-07-05 1:09PM EDT | 21.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 34 | 53 | 144.53% |
| BYND220708P00022000 | 2022-07-05 3:48PM EDT | 22.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 269 | 926 | 139.06% |
| BYND220708P00022500 | 2022-07-06 9:36AM EDT | 22.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 10 | 104 | 135.94% |
| BYND220708P00023000 | 2022-07-06 9:30AM EDT | 23.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 150 | 130.47% |
| BYND220708P00023500 | 2022-07-05 3:25PM EDT | 23.50 | 0.18 | 0.14 | 0.19 | 0.00 | - | 48 | 83 | 129.30% |
| BYND220708P00024000 | 2022-07-06 9:43AM EDT | 24.00 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 4 | 246 | 126.17% |
| BYND220708P00024500 | 2022-07-05 1:17PM EDT | 24.50 | 0.48 | 0.27 | 0.32 | 0.00 | - | 269 | 278 | 123.44% |
| BYND220708P00025000 | 2022-07-06 9:41AM EDT | 25.00 | 0.36 | 0.37 | 0.45 | -0.11 | -23.40% | 27 | 655 | 123.44% |
| BYND220708P00025500 | 2022-07-05 2:52PM EDT | 25.50 | 0.70 | 0.47 | 0.61 | 0.00 | - | 36 | 78 | 121.88% |
| BYND220708P00026000 | 2022-07-06 9:39AM EDT | 26.00 | 0.73 | 0.68 | 0.83 | -0.12 | -14.12% | 10 | 346 | 126.37% |
| BYND220708P00026500 | 2022-07-06 9:40AM EDT | 26.50 | 0.93 | 0.87 | 1.05 | -0.17 | -15.45% | 15 | 38 | 125.98% |
| BYND220708P00027000 | 2022-07-06 9:35AM EDT | 27.00 | 0.92 | 1.10 | 1.38 | -0.36 | -28.12% | 4 | 590 | 129.88% |
| BYND220708P00027500 | 2022-07-05 3:25PM EDT | 27.50 | 1.42 | 1.23 | 1.63 | 0.00 | - | 92 | 87 | 121.48% |
| BYND220708P00028000 | 2022-07-05 12:09PM EDT | 28.00 | 2.18 | 1.44 | 2.01 | 0.00 | - | 16 | 96 | 120.31% |
| BYND220708P00028500 | 2022-07-01 2:20PM EDT | 28.50 | 3.75 | 1.71 | 2.40 | 0.00 | - | 131 | 125 | 119.53% |
| BYND220708P00029000 | 2022-07-05 3:45PM EDT | 29.00 | 2.60 | 2.13 | 2.72 | 0.00 | - | 31 | 28 | 120.12% |
| BYND220708P00029500 | 2022-07-06 9:44AM EDT | 29.50 | 3.05 | 2.57 | 3.05 | -0.10 | -3.17% | 3 | 14 | 119.53% |
| BYND220708P00030000 | 2022-07-05 3:41PM EDT | 30.00 | 3.40 | 2.86 | 3.85 | 0.00 | - | 40 | 47 | 138.67% |
| BYND220708P00031000 | 2022-07-05 3:01PM EDT | 31.00 | 4.35 | 3.95 | 4.80 | 0.00 | - | 2 | 5 | 166.02% |
| BYND220708P00032000 | 2022-06-28 10:36AM EDT | 32.00 | 7.35 | 5.00 | 5.85 | 0.00 | - | 2 | 2 | 196.29% |
| BYND220708P00033000 | 2022-07-01 10:39AM EDT | 33.00 | 9.10 | 5.85 | 6.50 | 0.00 | - | 1 | 2 | 174.22% |
| BYND220708P00034000 | 2022-07-05 11:34AM EDT | 34.00 | 7.10 | 6.65 | 7.50 | 0.00 | - | 1 | 2 | 167.97% |
| BYND220708P00035000 | 2022-07-05 1:29PM EDT | 35.00 | 8.68 | 7.80 | 9.05 | 0.00 | - | 1 | 3 | 257.03% |
| BYND220708P00036000 | 2022-07-01 10:09AM EDT | 36.00 | 11.65 | 8.75 | 10.05 | 0.00 | - | 10 | 10 | 270.70% |
| BYND220708P00037000 | 2022-07-01 10:56AM EDT | 37.00 | 13.06 | 9.55 | 11.00 | 0.00 | - | 1 | 26 | 263.28% |
| BYND220708P00038000 | 2022-06-24 10:52AM EDT | 38.00 | 12.10 | 10.50 | 11.60 | 0.00 | - | 5 | 5 | 217.97% |
| BYND220708P00039000 | 2022-06-03 11:53AM EDT | 39.00 | 14.25 | 13.35 | 14.45 | 0.00 | - | 1 | 1 | 528.13% |
| BYND220708P00040000 | 2022-07-05 9:30AM EDT | 40.00 | 14.87 | 12.65 | 13.55 | 0.00 | - | 2 | 2 | 261.33% |
| BYND220708P00045000 | 2022-07-05 10:32AM EDT | 45.00 | 18.20 | 17.40 | 18.80 | 0.00 | - | 12 | 11 | 319.53% |
| BYND220708P00050000 | 2022-07-01 9:36AM EDT | 50.00 | 26.18 | 22.45 | 23.60 | 0.00 | - | 1 | 1 | 332.81% |
© 2022 Yahoo. All rights reserved.
