Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
Strike:13.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00013000 | 2023-12-07 9:30AM EST | 2023-12-08 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3,215 | 337.50% |
| BYND231215C00013000 | 2023-12-08 1:19PM EST | 2023-12-15 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 694 | 140.63% |
| BYND231222C00013000 | 2023-12-08 1:34PM EST | 2023-12-22 | 0.12 | 0.08 | 0.14 | -0.08 | -40.00% | 20 | 49 | 128.52% |
| BYND231229C00013000 | 2023-12-04 9:54AM EST | 2023-12-29 | 0.45 | 0.18 | 0.31 | 0.00 | - | 3 | 15 | 133.20% |
| BYND240105C00013000 | 2023-12-08 12:59PM EST | 2024-01-05 | 0.30 | 0.19 | 0.37 | -0.23 | -43.40% | 6 | 43 | 121.09% |
| BYND240112C00013000 | 2023-12-06 11:09AM EST | 2024-01-12 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 114.26% |
| BYND240216C00013000 | 2023-12-06 10:42AM EST | 2024-02-16 | 0.66 | 0.55 | 0.80 | 0.00 | - | 6 | 549 | 108.40% |
| BYND240419C00013000 | 2023-12-07 11:07AM EST | 2024-04-19 | 1.15 | 0.89 | 1.16 | 0.00 | - | 1 | 754 | 96.29% |
| BYND240517C00013000 | 2023-12-08 9:38AM EST | 2024-05-17 | 1.20 | 1.08 | 1.36 | +0.02 | +1.69% | 1 | 8 | 96.00% |
| BYND240621C00013000 | 2023-12-06 1:54PM EST | 2024-06-21 | 1.50 | 0.72 | 1.49 | 0.00 | - | 1 | 11 | 82.52% |
| BYND251219C00013000 | 2023-12-08 10:49AM EST | 2025-12-19 | 2.35 | 2.03 | 2.33 | +1.05 | +80.77% | 19 | 156 | 63.48% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00013000 | 2023-12-04 3:49PM EST | 2023-12-08 | 4.40 | 3.90 | 4.00 | 0.00 | - | 167 | 183 | 406.25% |
| BYND231215P00013000 | 2023-12-06 12:55PM EST | 2023-12-15 | 4.00 | 4.10 | 4.20 | 0.00 | - | 7 | 47 | 220.70% |
| BYND231222P00013000 | 2023-11-30 1:34PM EST | 2023-12-22 | 6.18 | 4.15 | 4.40 | 0.00 | - | - | 3 | 185.55% |
| BYND231229P00013000 | 2023-12-05 3:24PM EST | 2023-12-29 | 5.00 | 4.30 | 4.75 | 0.00 | - | 1 | 2 | 187.89% |
| BYND240112P00013000 | 2023-12-04 12:34PM EST | 2024-01-12 | 5.45 | 4.60 | 5.90 | 0.00 | - | - | 37 | 214.84% |
| BYND240216P00013000 | 2023-12-08 10:12AM EST | 2024-02-16 | 5.45 | 5.40 | 5.75 | +0.10 | +1.87% | 1 | 76 | 173.44% |
| BYND240419P00013000 | 2023-11-29 3:10PM EST | 2024-04-19 | 7.35 | 6.30 | 6.65 | 0.00 | - | 3 | 7 | 167.38% |
| BYND240517P00013000 | 2023-11-02 12:31PM EST | 2024-05-17 | 7.45 | 7.35 | 7.90 | 0.00 | - | - | 2 | 201.86% |
| BYND240621P00013000 | 2023-12-05 3:24PM EST | 2024-06-21 | 7.12 | 6.80 | 7.30 | 0.00 | - | 12 | 29 | 160.16% |
| BYND251219P00013000 | 2023-12-04 12:29PM EST | 2025-12-19 | 9.65 | 9.25 | 9.75 | 0.00 | - | 1 | 55 | 138.14% |
© 2023 Yahoo. All rights reserved.