Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324C00020000 | 2023-03-20 3:28PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| BYND230331C00020000 | 2023-03-20 3:50PM EDT | 2023-03-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BYND230406C00020000 | 2023-03-20 10:15AM EDT | 2023-04-06 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND230414C00020000 | 2023-03-20 3:31PM EDT | 2023-04-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND230421C00020000 | 2023-03-20 3:30PM EDT | 2023-04-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| BYND230428C00020000 | 2023-03-17 11:23AM EDT | 2023-04-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BYND230519C00020000 | 2023-03-20 1:24PM EDT | 2023-05-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| BYND230616C00020000 | 2023-03-20 2:53PM EDT | 2023-06-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BYND230818C00020000 | 2023-03-17 3:40PM EDT | 2023-08-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BYND240119C00020000 | 2023-03-20 12:38PM EDT | 2024-01-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| BYND250117C00020000 | 2023-03-20 2:00PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND251219C00020000 | 2023-03-20 2:00PM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230324P00020000 | 2023-03-20 2:49PM EDT | 2023-03-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230331P00020000 | 2023-03-20 12:50PM EDT | 2023-03-31 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230406P00020000 | 2023-03-17 3:22PM EDT | 2023-04-06 | 5.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND230414P00020000 | 2023-03-17 11:16AM EDT | 2023-04-14 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230421P00020000 | 2023-03-20 12:15PM EDT | 2023-04-21 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230428P00020000 | 2023-03-14 12:52PM EDT | 2023-04-28 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230519P00020000 | 2023-03-20 2:12PM EDT | 2023-05-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230616P00020000 | 2023-03-20 11:21AM EDT | 2023-06-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230818P00020000 | 2023-03-20 2:38PM EDT | 2023-08-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BYND240119P00020000 | 2023-03-17 3:59PM EDT | 2024-01-19 | 12.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BYND250117P00020000 | 2023-03-16 3:56PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND251219P00020000 | 2023-03-07 4:49PM EDT | 2025-12-19 | 14.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
