Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00030000 | 2023-02-03 3:53PM EST | 2023-02-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| BYND230217C00030000 | 2023-02-03 3:32PM EST | 2023-02-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BYND230224C00030000 | 2023-02-03 11:44AM EST | 2023-02-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND230303C00030000 | 2023-02-03 3:28PM EST | 2023-03-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BYND230310C00030000 | 2023-02-03 3:25PM EST | 2023-03-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| BYND230317C00030000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BYND230324C00030000 | 2023-02-03 1:10PM EST | 2023-03-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | - | 25.00% |
| BYND230519C00030000 | 2023-02-03 10:41AM EST | 2023-05-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BYND230616C00030000 | 2023-02-03 3:50PM EST | 2023-06-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BYND230818C00030000 | 2023-02-03 3:33PM EST | 2023-08-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 12.50% |
| BYND240119C00030000 | 2023-02-03 2:25PM EST | 2024-01-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| BYND250117C00030000 | 2023-02-03 3:47PM EST | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00030000 | 2023-02-02 1:06PM EST | 2023-02-10 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND230217P00030000 | 2023-02-03 10:13AM EST | 2023-02-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230224P00030000 | 2023-02-03 9:50AM EST | 2023-02-24 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230303P00030000 | 2023-02-03 10:33AM EST | 2023-03-03 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND230317P00030000 | 2023-02-03 10:46AM EST | 2023-03-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230519P00030000 | 2023-01-23 1:12PM EST | 2023-05-19 | 17.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND230616P00030000 | 2023-02-03 12:32PM EST | 2023-06-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230818P00030000 | 2023-02-03 2:23PM EST | 2023-08-18 | 17.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240119P00030000 | 2023-02-02 10:56AM EST | 2024-01-19 | 19.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND250117P00030000 | 2023-02-02 11:08AM EST | 2025-01-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
