Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EST. Market open.
Strike:15.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00015000 | 2023-01-30 12:22PM EST | 2023-02-03 | 2.80 | 2.09 | 2.47 | -1.10 | -28.21% | 6 | 169 | 131.25% |
| BYND230210C00015000 | 2023-01-30 10:50AM EST | 2023-02-10 | 2.35 | 2.21 | 2.52 | -1.35 | -36.49% | 11 | 109 | 94.73% |
| BYND230217C00015000 | 2023-01-30 1:32PM EST | 2023-02-17 | 2.46 | 2.46 | 2.58 | -1.16 | -32.04% | 1,234 | 4,882 | 88.67% |
| BYND230224C00015000 | 2023-01-30 1:04PM EST | 2023-02-24 | 3.10 | 2.70 | 3.10 | -0.95 | -23.46% | 523 | 560 | 101.66% |
| BYND230303C00015000 | 2023-01-30 12:15PM EST | 2023-03-03 | 3.20 | 2.79 | 3.20 | +1.45 | +82.86% | 10 | 28 | 95.80% |
| BYND230317C00015000 | 2023-01-30 1:29PM EST | 2023-03-17 | 3.22 | 2.99 | 3.30 | -1.06 | -24.77% | 81 | 1,967 | 87.50% |
| BYND230519C00015000 | 2023-01-30 11:55AM EST | 2023-05-19 | 3.60 | 3.30 | 3.65 | -1.20 | -25.00% | 23 | 1,610 | 67.43% |
| BYND230616C00015000 | 2023-01-30 12:22PM EST | 2023-06-16 | 3.95 | 3.35 | 3.70 | -0.80 | -16.84% | 701 | 2,048 | 61.57% |
| BYND230818C00015000 | 2023-01-27 1:32PM EST | 2023-08-18 | 5.34 | 3.50 | 4.05 | 0.00 | - | 6 | 10 | 56.69% |
| BYND240119C00015000 | 2023-01-30 10:50AM EST | 2024-01-19 | 4.55 | 4.00 | 4.55 | -0.48 | -9.54% | 5 | 3,680 | 51.12% |
| BYND250117C00015000 | 2023-01-30 10:18AM EST | 2025-01-17 | 5.45 | 3.85 | 5.00 | +0.10 | +1.87% | 50 | 892 | 44.58% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00015000 | 2023-01-30 1:19PM EST | 2023-02-03 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 606 | 2,120 | 107.42% |
| BYND230210P00015000 | 2023-01-30 1:30PM EST | 2023-02-10 | 0.62 | 0.57 | 0.70 | -0.08 | -11.43% | 72 | 83 | 122.46% |
| BYND230217P00015000 | 2023-01-30 1:36PM EST | 2023-02-17 | 1.02 | 0.94 | 1.05 | +0.17 | +20.00% | 2,873 | 7,409 | 125.59% |
| BYND230224P00015000 | 2023-01-30 1:02PM EST | 2023-02-24 | 1.60 | 1.63 | 1.85 | +0.10 | +6.67% | 2,009 | 813 | 154.88% |
| BYND230303P00015000 | 2023-01-27 3:23PM EST | 2023-03-03 | 1.93 | 1.85 | 2.13 | +0.23 | +13.53% | 5 | 23 | 151.37% |
| BYND230310P00015000 | 2023-01-26 2:45PM EST | 2023-03-10 | 2.52 | 2.18 | 2.49 | 0.00 | - | - | 1 | 154.98% |
| BYND230317P00015000 | 2023-01-30 1:30PM EST | 2023-03-17 | 2.60 | 2.55 | 2.70 | +0.24 | +10.17% | 290 | 1,823 | 156.45% |
| BYND230519P00015000 | 2023-01-30 1:12PM EST | 2023-05-19 | 4.20 | 4.25 | 4.50 | +0.39 | +10.24% | 92 | 493 | 156.49% |
| BYND230616P00015000 | 2023-01-30 1:30PM EST | 2023-06-16 | 4.95 | 4.75 | 5.10 | +0.31 | +6.68% | 64 | 2,858 | 155.47% |
| BYND230818P00015000 | 2023-01-30 9:38AM EST | 2023-08-18 | 5.90 | 5.75 | 6.25 | +0.55 | +10.28% | 3 | 691 | 155.13% |
| BYND240119P00015000 | 2023-01-30 10:54AM EST | 2024-01-19 | 7.70 | 7.25 | 8.15 | +0.27 | +3.63% | 35 | 14,318 | 150.54% |
| BYND250117P00015000 | 2023-01-30 10:18AM EST | 2025-01-17 | 8.75 | 8.80 | 10.30 | -0.45 | -4.89% | 40 | 186 | 135.52% |
© 2023 Yahoo. All rights reserved.
