Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EST. Market open.
Strike:16.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00016000 | 2023-02-06 3:50PM EST | 2023-02-10 | 2.19 | 1.38 | 1.55 | 0.00 | - | 178 | 2,389 | 78.13% |
| BYND230217C00016000 | 2023-02-07 11:01AM EST | 2023-02-17 | 1.75 | 1.68 | 1.81 | -0.15 | -7.89% | 20 | 1,081 | 79.49% |
| BYND230224C00016000 | 2023-02-06 3:57PM EST | 2023-02-24 | 2.82 | 2.27 | 2.63 | 0.00 | - | 10 | 1,137 | 114.84% |
| BYND230303C00016000 | 2023-02-03 3:11PM EST | 2023-03-03 | 4.00 | 2.28 | 2.77 | 0.00 | - | 26 | 22 | 101.95% |
| BYND230310C00016000 | 2023-02-02 2:58PM EST | 2023-03-10 | 4.39 | 2.48 | 2.91 | 0.00 | - | - | 1 | 99.22% |
| BYND230317C00016000 | 2023-02-06 10:31AM EST | 2023-03-17 | 3.02 | 2.63 | 2.91 | 0.00 | - | 22 | 574 | 93.55% |
| BYND230519C00016000 | 2023-02-06 12:23PM EST | 2023-05-19 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 174 | 75.05% |
| BYND230616C00016000 | 2023-02-07 10:23AM EST | 2023-06-16 | 3.35 | 3.15 | 3.55 | -0.10 | -2.90% | 5 | 54 | 66.46% |
| BYND230818C00016000 | 2023-01-31 10:44AM EST | 2023-08-18 | 2.88 | 3.25 | 3.80 | 0.00 | - | 3 | 35 | 58.30% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00016000 | 2023-02-07 10:59AM EST | 2023-02-10 | 0.31 | 0.27 | 0.30 | +0.04 | +14.81% | 50 | 624 | 112.31% |
| BYND230217P00016000 | 2023-02-07 10:50AM EST | 2023-02-17 | 0.87 | 0.86 | 0.94 | +0.10 | +12.99% | 17 | 654 | 128.32% |
| BYND230224P00016000 | 2023-02-07 11:00AM EST | 2023-02-24 | 1.90 | 1.64 | 1.98 | +0.08 | +4.40% | 36 | 800 | 165.23% |
| BYND230303P00016000 | 2023-02-06 3:30PM EST | 2023-03-03 | 2.02 | 1.96 | 2.35 | 0.00 | - | 7 | 30 | 160.84% |
| BYND230310P00016000 | 2023-02-06 10:00AM EST | 2023-03-10 | 2.34 | 2.40 | 2.65 | 0.00 | - | 4 | 9 | 161.72% |
| BYND230317P00016000 | 2023-02-06 3:57PM EST | 2023-03-17 | 2.73 | 2.78 | 2.96 | 0.00 | - | 67 | 478 | 163.09% |
| BYND230324P00016000 | 2023-02-07 10:53AM EST | 2023-03-24 | 3.10 | 2.99 | 3.25 | +0.63 | +25.51% | 4 | 5 | 161.33% |
| BYND230519P00016000 | 2023-02-07 10:43AM EST | 2023-05-19 | 4.85 | 4.75 | 5.00 | +0.35 | +7.78% | 1 | 254 | 161.96% |
| BYND230616P00016000 | 2023-02-06 1:39PM EST | 2023-06-16 | 5.46 | 5.30 | 5.65 | 0.00 | - | 3 | 688 | 160.30% |
| BYND230818P00016000 | 2023-02-02 11:05AM EST | 2023-08-18 | 5.62 | 6.35 | 6.90 | 0.00 | - | 4 | 12 | 159.03% |
© 2023 Yahoo. All rights reserved.
