Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00017500 | 2022-12-08 3:45PM EST | 2022-12-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 50.00% |
| BYND221216C00017500 | 2022-12-08 3:18PM EST | 2022-12-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| BYND221223C00017500 | 2022-12-08 3:51PM EST | 2022-12-23 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BYND221230C00017500 | 2022-12-08 12:20PM EST | 2022-12-30 | 1.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BYND230106C00017500 | 2022-12-08 1:32PM EST | 2023-01-06 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BYND230113C00017500 | 2022-12-06 10:59AM EST | 2023-01-13 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND230120C00017500 | 2022-12-08 3:45PM EST | 2023-01-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 6.25% |
| BYND230217C00017500 | 2022-12-08 3:02PM EST | 2023-02-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BYND230317C00017500 | 2022-12-08 3:35PM EST | 2023-03-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| BYND230519C00017500 | 2022-12-08 11:51AM EST | 2023-05-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BYND230616C00017500 | 2022-12-08 2:12PM EST | 2023-06-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BYND240119C00017500 | 2022-12-08 10:30AM EST | 2024-01-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BYND250117C00017500 | 2022-12-08 1:41PM EST | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00017500 | 2022-12-08 2:06PM EST | 2022-12-09 | 1.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BYND221216P00017500 | 2022-12-08 3:24PM EST | 2022-12-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BYND221223P00017500 | 2022-12-01 10:15AM EST | 2022-12-23 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221230P00017500 | 2022-11-25 9:47AM EST | 2022-12-30 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230113P00017500 | 2022-12-07 3:27PM EST | 2023-01-13 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND230120P00017500 | 2022-12-08 1:46PM EST | 2023-01-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BYND230217P00017500 | 2022-12-08 3:35PM EST | 2023-02-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BYND230317P00017500 | 2022-12-08 3:55PM EST | 2023-03-17 | 6.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND230519P00017500 | 2022-12-05 11:59AM EST | 2023-05-19 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230616P00017500 | 2022-12-08 3:25PM EST | 2023-06-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119P00017500 | 2022-12-08 10:53AM EST | 2024-01-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND250117P00017500 | 2022-11-09 12:16PM EST | 2025-01-17 | 11.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
