Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EST. Market open.
Strike:19.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230127C00019000 | 2023-01-27 3:14PM EST | 2023-01-27 | 0.25 | 0.19 | 0.25 | +0.24 | +2,400.00% | 3,747 | 949 | 94.92% |
| BYND230203C00019000 | 2023-01-27 3:20PM EST | 2023-02-03 | 1.14 | 1.04 | 1.21 | +0.98 | +612.50% | 2,276 | 1,127 | 116.80% |
| BYND230210C00019000 | 2023-01-27 3:14PM EST | 2023-02-10 | 1.57 | 1.32 | 1.60 | +1.27 | +423.33% | 112 | 73 | 107.52% |
| BYND230217C00019000 | 2023-01-27 3:14PM EST | 2023-02-17 | 1.49 | 1.47 | 1.82 | +1.13 | +313.89% | 478 | 343 | 98.93% |
| BYND230224C00019000 | 2023-01-27 3:01PM EST | 2023-02-24 | 2.18 | 1.67 | 2.60 | +1.50 | +220.59% | 23 | 49 | 109.57% |
| BYND230303C00019000 | 2023-01-27 1:41PM EST | 2023-03-03 | 2.82 | 1.95 | 2.65 | +2.05 | +266.23% | 13 | 3 | 105.47% |
| BYND230317C00019000 | 2023-01-27 3:07PM EST | 2023-03-17 | 2.40 | 2.26 | 2.64 | +1.49 | +163.74% | 44 | 128 | 95.02% |
| BYND230519C00019000 | 2023-01-27 2:03PM EST | 2023-05-19 | 2.80 | 2.63 | 3.05 | +1.40 | +100.00% | 8 | 19 | 72.71% |
| BYND230616C00019000 | 2023-01-27 2:13PM EST | 2023-06-16 | 2.85 | 2.72 | 3.25 | +1.18 | +70.66% | 4 | 38 | 68.26% |
| BYND230818C00019000 | 2023-01-27 1:12PM EST | 2023-08-18 | 2.71 | 2.88 | 3.50 | +0.52 | +23.74% | 3 | 32 | 60.50% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230127P00019000 | 2023-01-27 3:18PM EST | 2023-01-27 | 0.34 | 0.34 | 0.42 | -2.71 | -88.85% | 470 | 167 | 47.66% |
| BYND230203P00019000 | 2023-01-27 3:07PM EST | 2023-02-03 | 1.60 | 1.60 | 1.79 | -2.80 | -63.64% | 87 | 1 | 135.94% |
| BYND230217P00019000 | 2023-01-27 3:02PM EST | 2023-02-17 | 2.89 | 2.60 | 2.99 | -2.46 | -45.98% | 62 | 51 | 142.38% |
| BYND230224P00019000 | 2023-01-27 3:01PM EST | 2023-02-24 | 3.73 | 3.05 | 3.95 | -0.62 | -14.25% | 9 | 651 | 158.01% |
| BYND230303P00019000 | 2023-01-27 3:07PM EST | 2023-03-03 | 3.96 | 3.45 | 4.30 | -2.84 | -41.76% | 5 | 1 | 158.20% |
| BYND230317P00019000 | 2023-01-27 2:54PM EST | 2023-03-17 | 4.55 | 4.35 | 4.85 | -0.80 | -14.95% | 79 | 74 | 161.33% |
| BYND230519P00019000 | 2023-01-27 3:08PM EST | 2023-05-19 | 6.75 | 6.40 | 7.10 | -1.10 | -14.01% | 10 | 2,084 | 162.65% |
| BYND230818P00019000 | 2023-01-27 1:11PM EST | 2023-08-18 | 8.52 | 8.20 | 8.95 | -0.57 | -6.27% | 10 | 5 | 158.35% |
© 2023 Yahoo. All rights reserved.
