Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:22.50
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00022500 | 2023-02-06 3:46PM EST | 2023-02-10 | 0.14 | 0.11 | 0.18 | -0.31 | -68.89% | 97 | 769 | 143.75% |
| BYND230217C00022500 | 2023-02-06 3:48PM EST | 2023-02-17 | 0.42 | 0.36 | 0.43 | -0.33 | -44.00% | 120 | 6,176 | 125.78% |
| BYND230224C00022500 | 2023-02-06 12:44PM EST | 2023-02-24 | 0.90 | 0.64 | 1.08 | -0.40 | -30.77% | 2 | 55 | 136.33% |
| BYND230303C00022500 | 2023-02-03 1:05PM EST | 2023-03-03 | 1.66 | 0.76 | 1.25 | 0.00 | - | 3 | 6 | 125.29% |
| BYND230310C00022500 | 2023-02-02 10:58AM EST | 2023-03-10 | 2.10 | 0.87 | 1.37 | 0.00 | - | - | 2 | 117.19% |
| BYND230317C00022500 | 2023-02-06 3:49PM EST | 2023-03-17 | 1.23 | 1.15 | 1.30 | -0.67 | -35.26% | 19 | 708 | 111.33% |
| BYND230324C00022500 | 2023-02-03 3:02PM EST | 2023-03-24 | 1.80 | 1.10 | 1.55 | 0.00 | - | 4 | 3 | 106.93% |
| BYND230519C00022500 | 2023-02-06 9:33AM EST | 2023-05-19 | 1.53 | 1.58 | 2.01 | -0.82 | -34.89% | 3 | 126 | 85.25% |
| BYND230616C00022500 | 2023-02-03 2:04PM EST | 2023-06-16 | 2.56 | 1.72 | 2.16 | 0.00 | - | 9 | 417 | 79.05% |
| BYND230818C00022500 | 2023-02-03 3:42PM EST | 2023-08-18 | 2.65 | 1.91 | 2.43 | 0.00 | - | 154 | 40 | 69.46% |
| BYND240119C00022500 | 2023-02-06 11:10AM EST | 2024-01-19 | 2.75 | 2.63 | 3.10 | -0.80 | -22.54% | 5 | 2,234 | 61.87% |
| BYND250117C00022500 | 2023-02-02 11:10AM EST | 2025-01-17 | 4.86 | 2.99 | 4.55 | 0.00 | - | 5 | 148 | 52.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00022500 | 2023-02-06 3:33PM EST | 2023-02-10 | 4.75 | 4.85 | 5.05 | +1.30 | +37.68% | 63 | 11 | 202.54% |
| BYND230217P00022500 | 2023-02-06 10:21AM EST | 2023-02-17 | 5.72 | 5.45 | 5.60 | +0.79 | +16.02% | 6 | 4,148 | 185.35% |
| BYND230224P00022500 | 2023-01-06 2:09PM EST | 2023-02-24 | 10.64 | 5.00 | 5.90 | 0.00 | - | 2 | 1 | 141.99% |
| BYND230317P00022500 | 2023-02-06 3:44PM EST | 2023-03-17 | 7.45 | 7.15 | 7.85 | +1.40 | +23.14% | 80 | 379 | 187.79% |
| BYND230519P00022500 | 2023-02-06 11:32AM EST | 2023-05-19 | 9.80 | 9.45 | 10.05 | +0.85 | +9.50% | 13 | 79 | 176.51% |
| BYND230616P00022500 | 2023-02-06 1:42PM EST | 2023-06-16 | 10.64 | 10.05 | 10.65 | +1.09 | +11.41% | 2 | 498 | 170.95% |
| BYND230818P00022500 | 2023-02-06 2:24PM EST | 2023-08-18 | 11.70 | 11.25 | 11.90 | +0.97 | +9.04% | 14 | 12 | 165.45% |
| BYND240119P00022500 | 2023-02-06 2:23PM EST | 2024-01-19 | 13.55 | 13.15 | 13.90 | +0.55 | +4.23% | 3 | 2,209 | 155.37% |
| BYND250117P00022500 | 2023-01-23 1:50PM EST | 2025-01-17 | 15.77 | 15.05 | 16.70 | 0.00 | - | 2 | 210 | 139.43% |
© 2023 Yahoo. All rights reserved.
