Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Strike:15.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215C00015000 | 2023-11-03 9:54AM EST | 2023-12-15 | 0.12 | 0.00 | 0.71 | 0.00 | - | 100 | 100 | 307.03% |
| BYND240119C00015000 | 2023-11-22 3:40PM EST | 2024-01-19 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 18,470 | 125.78% |
| BYND240216C00015000 | 2023-11-20 3:00PM EST | 2024-02-16 | 0.17 | 0.03 | 0.16 | 0.00 | - | 4 | 1,279 | 105.47% |
| BYND240419C00015000 | 2023-11-27 2:46PM EST | 2024-04-19 | 0.24 | 0.23 | 0.29 | +0.02 | +9.09% | 300 | 1,647 | 99.61% |
| BYND240517C00015000 | 2023-10-20 8:49AM EST | 2024-05-17 | 0.40 | 0.22 | 0.53 | 0.00 | - | 1 | 4 | 100.98% |
| BYND240621C00015000 | 2023-11-27 3:06PM EST | 2024-06-21 | 0.40 | 0.36 | 0.50 | 0.00 | - | 10 | 495 | 95.90% |
| BYND250117C00015000 | 2023-11-27 10:18AM EST | 2025-01-17 | 0.76 | 0.31 | 0.83 | 0.00 | - | 25 | 2,767 | 74.07% |
| BYND251219C00015000 | 2023-11-27 9:42AM EST | 2025-12-19 | 1.08 | 0.90 | 1.11 | 0.00 | - | 10 | 1,379 | 68.26% |
| BYND260116C00015000 | 2023-11-27 12:35PM EST | 2026-01-16 | 1.09 | 0.90 | 1.20 | 0.00 | - | 11 | 1,016 | 68.26% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201P00015000 | 2023-11-28 9:38AM EST | 2023-12-01 | 8.60 | 8.50 | 8.60 | +0.25 | +2.99% | 8 | 4 | 484.38% |
| BYND231215P00015000 | 2023-11-24 10:47AM EST | 2023-12-15 | 8.38 | 8.45 | 9.25 | 0.00 | - | 2 | 27 | 319.53% |
| BYND231229P00015000 | 2023-11-24 11:01AM EST | 2023-12-29 | 8.50 | 8.40 | 9.20 | 0.00 | - | 1 | 5 | 230.47% |
| BYND240119P00015000 | 2023-11-21 10:20AM EST | 2024-01-19 | 9.20 | 8.80 | 9.25 | 0.00 | - | 2 | 26,234 | 208.98% |
| BYND240216P00015000 | 2023-11-17 2:36PM EST | 2024-02-16 | 8.93 | 9.00 | 9.40 | 0.00 | - | 1 | 126 | 185.94% |
| BYND240419P00015000 | 2023-11-16 3:38PM EST | 2024-04-19 | 9.25 | 9.45 | 10.60 | 0.00 | - | 2 | 42 | 191.99% |
| BYND240517P00015000 | 2023-11-13 11:17AM EST | 2024-05-17 | 9.63 | 9.70 | 10.00 | 0.00 | - | - | 10 | 165.92% |
| BYND240621P00015000 | 2023-11-16 9:30AM EST | 2024-06-21 | 9.18 | 9.85 | 11.15 | 0.00 | - | 5 | 66 | 184.38% |
| BYND250117P00015000 | 2023-11-15 12:59PM EST | 2025-01-17 | 10.43 | 10.70 | 11.15 | 0.00 | - | 5 | 1,826 | 145.31% |
| BYND251219P00015000 | 2023-11-10 1:22PM EST | 2025-12-19 | 11.10 | 11.15 | 12.05 | 0.00 | - | 5 | 212 | 127.34% |
| BYND260116P00015000 | 2023-11-07 10:50AM EST | 2026-01-16 | 10.85 | 11.30 | 11.95 | 0.00 | - | 2 | 3 | 125.78% |
© 2023 Yahoo. All rights reserved.