Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Strike:10.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00010000 | 2023-01-27 3:03PM EST | 2023-02-03 | 9.00 | 6.80 | 7.10 | 0.00 | - | 2 | 1 | 290.63% |
| BYND230217C00010000 | 2023-01-27 2:37PM EST | 2023-02-17 | 9.01 | 6.75 | 7.10 | 0.00 | - | 19 | 19 | 142.19% |
| BYND230224C00010000 | 2023-01-06 12:56PM EST | 2023-02-24 | 3.36 | 6.65 | 7.25 | 0.00 | - | 2 | 2 | 127.73% |
| BYND230317C00010000 | 2023-01-30 10:35AM EST | 2023-03-17 | 7.60 | 6.75 | 7.15 | +1.50 | +24.59% | 20 | 60 | 94.92% |
| BYND230519C00010000 | 2023-01-30 10:40AM EST | 2023-05-19 | 7.67 | 6.80 | 7.30 | -1.23 | -13.82% | 4 | 9 | 71.88% |
| BYND230616C00010000 | 2023-01-25 9:36AM EST | 2023-06-16 | 5.50 | 6.60 | 7.20 | 0.00 | - | 1 | 94 | 74.32% |
| BYND230818C00010000 | 2023-01-30 11:39AM EST | 2023-08-18 | 7.74 | 6.65 | 7.35 | +3.46 | +80.84% | 9 | 2 | 68.75% |
| BYND240119C00010000 | 2023-01-30 10:43AM EST | 2024-01-19 | 7.40 | 6.65 | 7.60 | -1.85 | -20.00% | 2 | 732 | 59.72% |
| BYND250117C00010000 | 2023-01-27 1:40PM EST | 2025-01-17 | 10.25 | 6.55 | 7.95 | 0.00 | - | 27 | 1,736 | 49.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00010000 | 2023-01-30 11:19AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 173 | 175.00% |
| BYND230210P00010000 | 2023-01-26 10:03AM EST | 2023-02-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 140.63% |
| BYND230217P00010000 | 2023-01-30 1:52PM EST | 2023-02-17 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 59 | 20,284 | 138.67% |
| BYND230224P00010000 | 2023-01-30 12:14PM EST | 2023-02-24 | 0.33 | 0.23 | 0.40 | +0.12 | +57.14% | 1,004 | 642 | 163.28% |
| BYND230303P00010000 | 2023-01-30 1:15PM EST | 2023-03-03 | 0.39 | 0.27 | 0.54 | -0.06 | -13.33% | 22 | 28 | 156.25% |
| BYND230310P00010000 | 2023-01-27 12:08PM EST | 2023-03-10 | 0.47 | 0.48 | 0.69 | 0.00 | - | 4 | 2 | 160.55% |
| BYND230317P00010000 | 2023-01-30 1:43PM EST | 2023-03-17 | 0.68 | 0.63 | 0.77 | +0.05 | +7.94% | 139 | 19,269 | 158.20% |
| BYND230519P00010000 | 2023-01-30 1:14PM EST | 2023-05-19 | 1.72 | 1.70 | 1.85 | -0.01 | -0.58% | 154 | 1,638 | 156.64% |
| BYND230616P00010000 | 2023-01-30 12:22PM EST | 2023-06-16 | 2.02 | 2.00 | 2.28 | +0.06 | +3.06% | 755 | 4,968 | 154.88% |
| BYND230818P00010000 | 2023-01-30 1:18PM EST | 2023-08-18 | 2.84 | 2.70 | 3.15 | +0.13 | +4.80% | 3 | 493 | 154.88% |
| BYND240119P00010000 | 2023-01-30 1:20PM EST | 2024-01-19 | 4.00 | 3.85 | 4.25 | +0.10 | +2.56% | 15 | 28,102 | 146.09% |
| BYND250117P00010000 | 2023-01-30 12:03PM EST | 2025-01-17 | 5.50 | 5.30 | 5.60 | -0.15 | -2.65% | 1 | 1,457 | 131.06% |
© 2023 Yahoo. All rights reserved.
