Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00015000 | 2023-03-27 12:46PM EDT | 2023-03-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 691 | 1,518 | 0.00% |
| BYND230406C00015000 | 2023-03-27 3:38PM EDT | 2023-04-06 | 1.23 | 0.00 | 0.00 | 0.00 | - | 513 | 547 | 0.00% |
| BYND230414C00015000 | 2023-03-23 11:09AM EDT | 2023-04-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| BYND230421C00015000 | 2023-03-27 11:56AM EDT | 2023-04-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 19 | 5,473 | 0.00% |
| BYND230428C00015000 | 2023-03-20 1:26PM EDT | 2023-04-28 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BYND230505C00015000 | 2023-03-24 11:48AM EDT | 2023-05-05 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230519C00015000 | 2023-03-27 10:06AM EDT | 2023-05-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 0.00% |
| BYND230616C00015000 | 2023-03-27 2:19PM EDT | 2023-06-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 2,001 | 0.00% |
| BYND230818C00015000 | 2023-03-24 10:36AM EDT | 2023-08-18 | 2.83 | 0.00 | 0.00 | 0.00 | - | 98 | 149 | 0.00% |
| BYND240119C00015000 | 2023-03-27 3:48PM EDT | 2024-01-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 204 | 4,447 | 0.00% |
| BYND250117C00015000 | 2023-03-27 12:13PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 2,472 | 0.00% |
| BYND251219C00015000 | 2023-03-27 3:55PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00015000 | 2023-03-27 3:55PM EDT | 2023-03-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 583 | 926 | 12.50% |
| BYND230406P00015000 | 2023-03-27 3:34PM EDT | 2023-04-06 | 0.73 | 0.00 | 0.00 | 0.00 | - | 240 | 324 | 12.50% |
| BYND230414P00015000 | 2023-03-27 3:32PM EDT | 2023-04-14 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 6.25% |
| BYND230421P00015000 | 2023-03-27 3:54PM EDT | 2023-04-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,428 | 7,667 | 6.25% |
| BYND230428P00015000 | 2023-03-27 12:06PM EDT | 2023-04-28 | 2.01 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 6.25% |
| BYND230505P00015000 | 2023-03-24 2:01PM EDT | 2023-05-05 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 6.25% |
| BYND230519P00015000 | 2023-03-27 3:57PM EDT | 2023-05-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,249 | 6.25% |
| BYND230616P00015000 | 2023-03-27 3:31PM EDT | 2023-06-16 | 3.66 | 0.00 | 0.00 | 0.00 | - | 39 | 3,136 | 3.13% |
| BYND230818P00015000 | 2023-03-23 10:37AM EDT | 2023-08-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 3.13% |
| BYND231117P00015000 | 2023-03-20 12:50PM EDT | 2023-11-17 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| BYND240119P00015000 | 2023-03-27 3:49PM EDT | 2024-01-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 348 | 15,128 | 1.56% |
| BYND250117P00015000 | 2023-03-24 3:13PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,306 | 1.56% |
| BYND251219P00015000 | 2023-03-23 2:28PM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.78% |
© 2023 Yahoo. All rights reserved.
