Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:25.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00025000 | 2023-03-27 1:18PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 350 | 203.13% |
| BYND230406C00025000 | 2023-03-24 2:18PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.04 | 0.00 | - | 12 | 54 | 128.13% |
| BYND230414C00025000 | 2023-03-27 2:14PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.22 | 0.00 | - | 1 | 12 | 130.47% |
| BYND230421C00025000 | 2023-03-27 1:47PM EDT | 2023-04-21 | 0.07 | 0.10 | 0.20 | 0.00 | - | 4 | 1,764 | 115.04% |
| BYND230428C00025000 | 2023-03-13 12:34PM EDT | 2023-04-28 | 0.36 | 0.05 | 0.23 | 0.00 | - | - | 2 | 100.20% |
| BYND230505C00025000 | 2023-03-24 2:55PM EDT | 2023-05-05 | 0.23 | 0.12 | 0.25 | 0.00 | - | 1 | 1 | 96.48% |
| BYND230519C00025000 | 2023-03-28 1:33PM EDT | 2023-05-19 | 0.39 | 0.36 | 0.46 | -0.01 | -2.50% | 103 | 572 | 101.56% |
| BYND230616C00025000 | 2023-03-27 3:00PM EDT | 2023-06-16 | 0.55 | 0.45 | 0.59 | 0.00 | - | 8 | 2,296 | 88.09% |
| BYND230818C00025000 | 2023-03-21 11:00AM EDT | 2023-08-18 | 0.75 | 0.84 | 0.99 | 0.00 | - | 20 | 304 | 79.98% |
| BYND231117C00025000 | 2023-03-28 1:57PM EDT | 2023-11-17 | 1.25 | 1.25 | 1.44 | -0.25 | -16.67% | 2 | 2 | 72.90% |
| BYND240119C00025000 | 2023-03-24 11:42AM EDT | 2024-01-19 | 1.74 | 1.38 | 1.66 | 0.00 | - | 4 | 3,002 | 68.21% |
| BYND250117C00025000 | 2023-03-22 12:02PM EDT | 2025-01-17 | 2.25 | 2.04 | 2.55 | 0.00 | - | 2 | 996 | 55.59% |
| BYND251219C00025000 | 2023-03-28 12:03PM EDT | 2025-12-19 | 2.96 | 2.50 | 2.95 | -0.02 | -0.67% | 5 | 45 | 51.76% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00025000 | 2023-03-27 3:07PM EDT | 2023-03-31 | 9.40 | 9.35 | 9.55 | 0.00 | - | 18 | 81 | 247.66% |
| BYND230406P00025000 | 2023-03-24 11:58AM EDT | 2023-04-06 | 8.73 | 9.60 | 9.90 | 0.00 | - | 1 | 29 | 226.95% |
| BYND230414P00025000 | 2023-03-20 3:53PM EDT | 2023-04-14 | 10.90 | 9.75 | 10.20 | 0.00 | - | - | 21 | 195.12% |
| BYND230421P00025000 | 2023-03-24 11:49AM EDT | 2023-04-21 | 9.63 | 10.10 | 10.40 | 0.00 | - | 3 | 1,316 | 188.48% |
| BYND230519P00025000 | 2023-03-28 12:15PM EDT | 2023-05-19 | 11.00 | 11.10 | 11.60 | -0.25 | -2.22% | 2 | 167 | 182.23% |
| BYND230616P00025000 | 2023-03-28 12:14PM EDT | 2023-06-16 | 11.85 | 11.85 | 12.40 | 0.00 | - | 2 | 514 | 174.66% |
| BYND230818P00025000 | 2023-03-28 12:14PM EDT | 2023-08-18 | 13.40 | 13.30 | 13.85 | -0.05 | -0.37% | 2 | 480 | 168.16% |
| BYND231117P00025000 | 2023-03-24 1:59PM EDT | 2023-11-17 | 14.95 | 14.95 | 15.30 | 0.00 | - | 2 | 0 | 163.28% |
| BYND240119P00025000 | 2023-03-06 2:18PM EDT | 2024-01-19 | 15.60 | 15.70 | 16.00 | 0.00 | - | 1 | 3,756 | 158.64% |
| BYND250117P00025000 | 2023-02-24 4:50PM EDT | 2025-01-17 | 17.50 | 18.15 | 19.35 | 0.00 | - | 3 | 878 | 147.46% |
© 2023 Yahoo. All rights reserved.
