Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:7.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00007500 | 2023-01-13 1:42PM EST | 2023-02-03 | 8.76 | 10.85 | 11.40 | 0.00 | - | - | 0 | 417.19% |
| BYND230217C00007500 | 2022-12-21 9:45AM EST | 2023-02-17 | 5.65 | 7.45 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230317C00007500 | 2023-01-19 2:46PM EST | 2023-03-17 | 6.85 | 10.80 | 11.65 | 0.00 | - | 2 | 5 | 168.75% |
| BYND230519C00007500 | 2023-01-05 2:45PM EST | 2023-05-19 | 5.64 | 10.80 | 11.40 | 0.00 | - | 3 | 2 | 92.58% |
| BYND230616C00007500 | 2023-01-05 2:11PM EST | 2023-06-16 | 5.60 | 10.80 | 11.40 | 0.00 | - | 1 | 25 | 82.62% |
| BYND230818C00007500 | 2022-12-28 11:18AM EST | 2023-08-18 | 4.05 | 10.65 | 11.50 | 0.00 | - | - | 0 | 64.45% |
| BYND240119C00007500 | 2023-01-23 12:27PM EST | 2024-01-19 | 8.53 | 10.65 | 11.55 | 0.00 | - | 5 | 8 | 51.56% |
| BYND250117C00007500 | 2023-01-27 1:21PM EST | 2025-01-17 | 11.81 | 10.45 | 12.15 | +4.06 | +52.39% | 10 | 124 | 72.46% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00007500 | 2023-01-23 12:15PM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,096 | 287.50% |
| BYND230210P00007500 | 2023-01-17 10:19AM EST | 2023-02-10 | 0.09 | 0.01 | 0.21 | 0.00 | - | 1 | 1,369 | 281.25% |
| BYND230217P00007500 | 2023-01-26 10:22AM EST | 2023-02-17 | 0.02 | 0.02 | 0.06 | 0.00 | - | 25 | 24,361 | 190.63% |
| BYND230224P00007500 | 2023-01-25 11:26AM EST | 2023-02-24 | 0.07 | 0.01 | 0.33 | 0.00 | - | 2 | 402 | 213.28% |
| BYND230303P00007500 | 2023-01-26 2:49PM EST | 2023-03-03 | 0.12 | 0.04 | 0.34 | 0.00 | - | 4 | 124 | 194.92% |
| BYND230317P00007500 | 2023-01-27 3:50PM EST | 2023-03-17 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 1,591 | 17,493 | 168.75% |
| BYND230519P00007500 | 2023-01-27 3:17PM EST | 2023-05-19 | 0.80 | 0.65 | 1.00 | -0.09 | -10.11% | 21 | 1,767 | 163.38% |
| BYND230616P00007500 | 2023-01-27 1:36PM EST | 2023-06-16 | 1.01 | 0.87 | 1.30 | -0.13 | -11.40% | 6 | 1,801 | 161.82% |
| BYND230818P00007500 | 2023-01-26 2:20PM EST | 2023-08-18 | 1.65 | 1.47 | 1.82 | 0.00 | - | 2 | 394 | 160.45% |
| BYND240119P00007500 | 2023-01-27 2:57PM EST | 2024-01-19 | 2.36 | 2.31 | 2.92 | -0.14 | -5.60% | 204 | 2,204 | 153.81% |
| BYND250117P00007500 | 2023-01-27 3:11PM EST | 2025-01-17 | 3.75 | 3.20 | 4.35 | -0.35 | -8.54% | 2 | 5,141 | 137.50% |
© 2023 Yahoo. All rights reserved.
