Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00010000 | 2022-12-06 2:54PM EST | 2022-12-09 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BYND221216C00010000 | 2022-12-07 3:42PM EST | 2022-12-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| BYND221230C00010000 | 2022-12-01 3:45PM EST | 2022-12-30 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230106C00010000 | 2022-12-07 11:56AM EST | 2023-01-06 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230120C00010000 | 2022-12-07 3:58PM EST | 2023-01-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BYND230217C00010000 | 2022-12-07 10:14AM EST | 2023-02-17 | 4.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND230317C00010000 | 2022-12-07 12:21PM EST | 2023-03-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230519C00010000 | 2022-12-07 3:35PM EST | 2023-05-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND230616C00010000 | 2022-12-07 3:45PM EST | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BYND240119C00010000 | 2022-12-07 9:32AM EST | 2024-01-19 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117C00010000 | 2022-12-06 2:07PM EST | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00010000 | 2022-12-06 10:09AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221216P00010000 | 2022-12-07 3:40PM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,187 | 0 | 50.00% |
| BYND221223P00010000 | 2022-12-07 3:51PM EST | 2022-12-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BYND221230P00010000 | 2022-12-07 1:52PM EST | 2022-12-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BYND230106P00010000 | 2022-12-06 3:36PM EST | 2023-01-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230113P00010000 | 2022-12-07 10:19AM EST | 2023-01-13 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND230120P00010000 | 2022-12-07 3:50PM EST | 2023-01-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 25.00% |
| BYND230217P00010000 | 2022-12-07 3:45PM EST | 2023-02-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5,743 | 0 | 25.00% |
| BYND230317P00010000 | 2022-12-07 3:54PM EST | 2023-03-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5,269 | 0 | 25.00% |
| BYND230519P00010000 | 2022-12-07 2:36PM EST | 2023-05-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BYND230616P00010000 | 2022-12-07 2:34PM EST | 2023-06-16 | 2.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BYND240119P00010000 | 2022-12-07 1:56PM EST | 2024-01-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND250117P00010000 | 2022-12-07 10:19AM EST | 2025-01-17 | 5.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
