Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:11.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00011000 | 2023-01-04 10:12AM EST | 2023-02-10 | 2.05 | 9.35 | 9.85 | 0.00 | - | - | 0 | 508.98% |
| BYND230217C00011000 | 2023-01-26 9:47AM EST | 2023-02-17 | 5.47 | 8.20 | 8.90 | 0.00 | - | 1 | 1 | 184.77% |
| BYND230317C00011000 | 2023-01-10 3:45PM EST | 2023-03-17 | 3.65 | 8.15 | 8.85 | 0.00 | - | - | 0 | 96.88% |
| BYND230519C00011000 | 2023-02-01 2:31PM EST | 2023-05-19 | 4.90 | 8.10 | 8.75 | 0.00 | - | 27 | 37 | 84.77% |
| BYND230616C00011000 | 2023-01-23 10:21AM EST | 2023-06-16 | 4.45 | 8.00 | 8.85 | 0.00 | - | 5 | 0 | 81.35% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00011000 | 2023-02-03 1:36PM EST | 2023-02-10 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 86 | 234.38% |
| BYND230217P00011000 | 2023-02-03 1:10PM EST | 2023-02-17 | 0.06 | 0.01 | 0.14 | -0.01 | -14.29% | 14 | 246 | 165.63% |
| BYND230224P00011000 | 2023-02-02 11:04AM EST | 2023-02-24 | 0.28 | 0.15 | 0.50 | 0.00 | - | 48 | 1,127 | 188.67% |
| BYND230303P00011000 | 2023-02-03 11:26AM EST | 2023-03-03 | 0.30 | 0.18 | 0.44 | -0.10 | -25.00% | 1 | 39 | 161.33% |
| BYND230310P00011000 | 2023-02-03 3:55PM EST | 2023-03-10 | 0.45 | 0.34 | 0.53 | +0.07 | +18.42% | 4 | 13 | 159.18% |
| BYND230317P00011000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.58 | 0.52 | 0.62 | +0.01 | +1.75% | 64 | 225 | 158.20% |
| BYND230519P00011000 | 2023-02-02 1:10PM EST | 2023-05-19 | 1.61 | 1.65 | 1.90 | 0.00 | - | 29 | 547 | 158.30% |
| BYND230616P00011000 | 2023-02-02 11:17AM EST | 2023-06-16 | 2.24 | 1.99 | 2.38 | 0.00 | - | 1 | 13 | 156.40% |
| BYND230818P00011000 | 2023-02-03 11:01AM EST | 2023-08-18 | 2.88 | 2.84 | 3.35 | -0.07 | -2.37% | 6 | 3,701 | 157.18% |
© 2023 Yahoo. All rights reserved.
