Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EST. Market open.
Strike:14.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00014000 | 2023-02-06 1:51PM EST | 2023-02-10 | 3.55 | 3.15 | 3.45 | 0.00 | - | 30 | 28 | 139.84% |
| BYND230217C00014000 | 2023-02-06 3:36PM EST | 2023-02-17 | 4.31 | 3.10 | 3.35 | 0.00 | - | 11 | 2,096 | 0.00% |
| BYND230224C00014000 | 2023-02-06 1:21PM EST | 2023-02-24 | 3.75 | 3.45 | 3.95 | 0.00 | - | 160 | 1,087 | 102.15% |
| BYND230303C00014000 | 2023-02-01 3:35PM EST | 2023-03-03 | 3.30 | 3.40 | 3.95 | 0.00 | - | 1 | 11 | 84.18% |
| BYND230310C00014000 | 2023-02-02 10:32AM EST | 2023-03-10 | 6.50 | 3.55 | 4.05 | 0.00 | - | 1 | 1 | 84.77% |
| BYND230317C00014000 | 2023-02-06 10:06AM EST | 2023-03-17 | 4.65 | 3.65 | 4.05 | 0.00 | - | 10 | 412 | 80.27% |
| BYND230519C00014000 | 2023-02-06 11:47AM EST | 2023-05-19 | 4.80 | 3.95 | 4.45 | 0.00 | - | 2 | 35 | 63.67% |
| BYND230616C00014000 | 2023-02-06 12:24PM EST | 2023-06-16 | 4.70 | 4.00 | 4.45 | 0.00 | - | 5 | 104 | 57.23% |
| BYND230818C00014000 | 2023-02-02 9:41AM EST | 2023-08-18 | 6.58 | 4.20 | 4.80 | 0.00 | - | 1 | 3 | 54.35% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00014000 | 2023-02-06 3:30PM EST | 2023-02-10 | 0.06 | 0.01 | 0.06 | 0.00 | - | 36 | 156 | 120.31% |
| BYND230217P00014000 | 2023-02-07 10:05AM EST | 2023-02-17 | 0.24 | 0.24 | 0.31 | 0.00 | - | 2 | 982 | 123.83% |
| BYND230224P00014000 | 2023-02-06 1:29PM EST | 2023-02-24 | 1.01 | 0.79 | 1.04 | 0.00 | - | 21 | 1,777 | 160.16% |
| BYND230303P00014000 | 2023-02-06 10:20AM EST | 2023-03-03 | 1.20 | 1.03 | 1.31 | 0.00 | - | 6 | 92 | 154.59% |
| BYND230310P00014000 | 2023-02-06 11:33AM EST | 2023-03-10 | 1.46 | 1.37 | 1.63 | 0.00 | - | 1 | 8 | 157.42% |
| BYND230317P00014000 | 2023-02-07 9:30AM EST | 2023-03-17 | 1.75 | 1.69 | 1.89 | +0.05 | +2.94% | 1 | 1,130 | 158.79% |
| BYND230324P00014000 | 2023-02-06 3:50PM EST | 2023-03-24 | 1.79 | 1.93 | 2.15 | 0.00 | - | 2 | 3 | 158.89% |
| BYND230519P00014000 | 2023-02-06 1:26PM EST | 2023-05-19 | 3.60 | 3.45 | 3.90 | 0.00 | - | 9 | 36 | 162.30% |
| BYND230616P00014000 | 2023-02-06 3:12PM EST | 2023-06-16 | 4.00 | 3.95 | 4.35 | 0.00 | - | 30 | 167 | 158.40% |
| BYND230818P00014000 | 2023-02-06 11:34AM EST | 2023-08-18 | 5.02 | 4.95 | 5.45 | 0.00 | - | 4 | 11 | 157.18% |
© 2023 Yahoo. All rights reserved.
