Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EST. Market open.
Strike:12.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00012500 | 2023-01-30 1:41PM EST | 2023-02-03 | 4.62 | 4.25 | 4.55 | +0.42 | +10.00% | 10 | 0 | 190.63% |
| BYND230210C00012500 | 2023-01-26 10:56AM EST | 2023-02-10 | 3.65 | 4.20 | 4.70 | 0.00 | - | 110 | 0 | 90.63% |
| BYND230217C00012500 | 2023-01-30 12:04PM EST | 2023-02-17 | 4.71 | 4.25 | 4.60 | -1.59 | -25.24% | 1 | 157 | 56.25% |
| BYND230224C00012500 | 2023-01-27 12:59PM EST | 2023-02-24 | 6.44 | 4.30 | 4.85 | 0.00 | - | 3 | 2 | 87.50% |
| BYND230317C00012500 | 2023-01-30 1:30PM EST | 2023-03-17 | 4.80 | 4.40 | 4.75 | -1.55 | -24.41% | 254 | 1,034 | 65.04% |
| BYND230519C00012500 | 2023-01-30 10:41AM EST | 2023-05-19 | 5.10 | 4.55 | 5.00 | -1.20 | -19.05% | 90 | 406 | 54.69% |
| BYND230616C00012500 | 2023-01-30 10:41AM EST | 2023-06-16 | 5.25 | 4.50 | 5.05 | -2.25 | -30.00% | 5 | 1,577 | 60.55% |
| BYND230818C00012500 | 2023-01-27 3:14PM EST | 2023-08-18 | 6.30 | 4.70 | 5.30 | 0.00 | - | 750 | 596 | 58.06% |
| BYND240119C00012500 | 2023-01-30 10:45AM EST | 2024-01-19 | 5.84 | 5.05 | 5.90 | -0.51 | -8.03% | 1 | 327 | 56.74% |
| BYND250117C00012500 | 2023-01-30 9:35AM EST | 2025-01-17 | 6.10 | 4.95 | 6.05 | -0.30 | -4.69% | 4 | 988 | 42.07% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00012500 | 2023-01-30 1:28PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 202 | 125.00% |
| BYND230210P00012500 | 2023-01-30 1:04PM EST | 2023-02-10 | 0.10 | 0.09 | 0.14 | -0.09 | -47.37% | 80 | 57 | 119.53% |
| BYND230217P00012500 | 2023-01-30 1:19PM EST | 2023-02-17 | 0.31 | 0.27 | 0.39 | +0.04 | +14.81% | 29 | 3,941 | 128.32% |
| BYND230224P00012500 | 2023-01-30 10:41AM EST | 2023-02-24 | 0.83 | 0.68 | 0.85 | +0.08 | +10.67% | 33 | 156 | 151.56% |
| BYND230303P00012500 | 2023-01-27 12:21PM EST | 2023-03-03 | 0.86 | 0.88 | 1.12 | 0.00 | - | 3 | 8 | 152.25% |
| BYND230310P00012500 | 2023-01-27 12:08PM EST | 2023-03-10 | 1.02 | 1.17 | 1.41 | 0.00 | - | 2 | 1 | 157.13% |
| BYND230317P00012500 | 2023-01-30 12:27PM EST | 2023-03-17 | 1.38 | 1.43 | 1.57 | 0.00 | - | 11 | 3,635 | 157.23% |
| BYND230519P00012500 | 2023-01-30 12:03PM EST | 2023-05-19 | 2.87 | 2.81 | 3.20 | +0.28 | +10.81% | 96 | 555 | 158.11% |
| BYND230616P00012500 | 2023-01-30 9:53AM EST | 2023-06-16 | 3.18 | 3.20 | 3.65 | -0.07 | -2.15% | 1 | 2,449 | 154.98% |
| BYND230818P00012500 | 2023-01-27 3:27PM EST | 2023-08-18 | 4.22 | 4.10 | 4.60 | 0.00 | - | 2 | 1,676 | 154.15% |
| BYND240119P00012500 | 2023-01-30 10:02AM EST | 2024-01-19 | 5.75 | 5.50 | 5.90 | +0.16 | +2.86% | 49 | 6,375 | 145.90% |
| BYND250117P00012500 | 2023-01-30 12:22PM EST | 2025-01-17 | 7.00 | 6.95 | 8.05 | -0.55 | -7.28% | 2 | 1,269 | 134.33% |
© 2023 Yahoo. All rights reserved.
