Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:12.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00012500 | 2022-12-05 3:50PM EST | 2022-12-09 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND221216C00012500 | 2022-12-05 12:12PM EST | 2022-12-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND221223C00012500 | 2022-11-30 1:32PM EST | 2022-12-23 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221230C00012500 | 2022-12-05 11:02AM EST | 2022-12-30 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230106C00012500 | 2022-11-30 1:57PM EST | 2023-01-06 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230120C00012500 | 2022-12-05 3:55PM EST | 2023-01-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.00% |
| BYND230217C00012500 | 2022-12-02 9:49AM EST | 2023-02-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BYND230317C00012500 | 2022-12-02 12:41PM EST | 2023-03-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BYND230519C00012500 | 2022-12-02 9:54AM EST | 2023-05-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND230616C00012500 | 2022-12-02 9:52AM EST | 2023-06-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240119C00012500 | 2022-12-05 10:25AM EST | 2024-01-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117C00012500 | 2022-12-05 10:32AM EST | 2025-01-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00012500 | 2022-12-05 3:57PM EST | 2022-12-09 | 0.18 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| BYND221216P00012500 | 2022-12-05 3:55PM EST | 2022-12-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| BYND221223P00012500 | 2022-12-05 10:57AM EST | 2022-12-23 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BYND221230P00012500 | 2022-12-05 1:17PM EST | 2022-12-30 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BYND230106P00012500 | 2022-12-01 11:33AM EST | 2023-01-06 | 1.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BYND230113P00012500 | 2022-12-05 1:41PM EST | 2023-01-13 | 1.54 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| BYND230120P00012500 | 2022-12-05 3:54PM EST | 2023-01-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BYND230217P00012500 | 2022-12-05 2:51PM EST | 2023-02-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| BYND230317P00012500 | 2022-12-05 10:42AM EST | 2023-03-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BYND230519P00012500 | 2022-12-02 12:47PM EST | 2023-05-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| BYND230616P00012500 | 2022-12-02 12:17PM EST | 2023-06-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BYND240119P00012500 | 2022-12-01 1:22PM EST | 2024-01-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BYND250117P00012500 | 2022-12-01 9:48AM EST | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
