Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:19.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00019000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.52 | 0.48 | 0.55 | -0.79 | -60.31% | 518 | 1,443 | 121.09% |
| BYND230217C00019000 | 2023-02-06 3:44PM EST | 2023-02-17 | 0.95 | 0.87 | 0.95 | -0.74 | -43.79% | 792 | 694 | 106.06% |
| BYND230224C00019000 | 2023-02-06 1:26PM EST | 2023-02-24 | 1.40 | 1.40 | 1.90 | -0.86 | -38.05% | 5 | 64 | 129.69% |
| BYND230303C00019000 | 2023-02-01 2:45PM EST | 2023-03-03 | 0.78 | 1.47 | 2.09 | 0.00 | - | 1 | 16 | 116.99% |
| BYND230317C00019000 | 2023-02-06 3:49PM EST | 2023-03-17 | 1.92 | 1.87 | 2.16 | -1.21 | -38.66% | 22 | 206 | 103.61% |
| BYND230519C00019000 | 2023-02-06 2:14PM EST | 2023-05-19 | 2.49 | 2.34 | 2.80 | -0.84 | -25.23% | 45 | 60 | 78.71% |
| BYND230616C00019000 | 2023-02-06 2:31PM EST | 2023-06-16 | 2.61 | 2.38 | 2.91 | -0.84 | -24.35% | 39 | 144 | 71.48% |
| BYND230818C00019000 | 2023-02-06 10:24AM EST | 2023-08-18 | 2.90 | 2.74 | 3.20 | -1.30 | -30.95% | 1 | 36 | 64.94% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00019000 | 2023-02-06 3:52PM EST | 2023-02-10 | 1.77 | 1.74 | 1.85 | +0.57 | +47.50% | 293 | 569 | 158.59% |
| BYND230217P00019000 | 2023-02-06 12:30PM EST | 2023-02-17 | 2.57 | 2.48 | 2.63 | +0.59 | +29.80% | 55 | 256 | 157.42% |
| BYND230224P00019000 | 2023-02-06 10:01AM EST | 2023-02-24 | 3.40 | 3.20 | 3.85 | +0.71 | +26.39% | 23 | 2,309 | 183.98% |
| BYND230303P00019000 | 2023-02-06 10:19AM EST | 2023-03-03 | 4.00 | 3.60 | 4.30 | +0.75 | +23.08% | 28 | 23 | 178.81% |
| BYND230310P00019000 | 2023-02-06 3:49PM EST | 2023-03-10 | 4.30 | 4.00 | 4.60 | +0.50 | +13.16% | 9 | 16 | 174.71% |
| BYND230317P00019000 | 2023-02-06 1:12PM EST | 2023-03-17 | 4.75 | 4.40 | 4.85 | +0.65 | +15.85% | 110 | 202 | 172.27% |
| BYND230324P00019000 | 2023-02-06 3:24PM EST | 2023-03-24 | 4.90 | 4.70 | 5.40 | +0.40 | +8.89% | 6 | 1 | 175.68% |
| BYND230519P00019000 | 2023-02-06 3:24PM EST | 2023-05-19 | 7.00 | 6.65 | 7.15 | +0.65 | +10.24% | 35 | 2,093 | 169.14% |
| BYND230616P00019000 | 2023-02-02 2:00PM EST | 2023-06-16 | 6.50 | 7.25 | 7.70 | 0.00 | - | 1 | 6 | 164.45% |
| BYND230818P00019000 | 2023-02-06 1:27PM EST | 2023-08-18 | 9.00 | 8.35 | 9.00 | +0.93 | +11.52% | 6 | 24 | 160.84% |
© 2023 Yahoo. All rights reserved.
