Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00005000 | 2023-11-29 3:03PM EST | 2023-12-08 | 2.15 | 3.70 | 4.20 | 0.00 | - | 6 | 0 | 390.63% |
| BYND231215C00005000 | 2023-11-30 2:20PM EST | 2023-12-15 | 2.21 | 3.40 | 4.15 | 0.00 | - | 52 | 0 | 325.78% |
| BYND231222C00005000 | 2023-11-30 2:52PM EST | 2023-12-22 | 2.45 | 2.16 | 4.15 | 0.00 | - | 1 | 7 | 254.69% |
| BYND231229C00005000 | 2023-11-13 3:56PM EST | 2023-12-29 | 1.50 | 2.12 | 4.10 | 0.00 | - | - | 0 | 203.13% |
| BYND240119C00005000 | 2023-12-04 9:41AM EST | 2024-01-19 | 3.50 | 3.70 | 4.05 | 0.00 | - | 2 | 38 | 86.72% |
| BYND240216C00005000 | 2023-10-30 9:57AM EST | 2024-02-16 | 1.33 | 1.52 | 2.29 | 0.00 | - | 1 | 2 | 0.00% |
| BYND240419C00005000 | 2023-11-28 12:31PM EST | 2024-04-19 | 1.81 | 3.75 | 4.15 | 0.00 | - | 552 | 890 | 66.80% |
| BYND240517C00005000 | 2023-12-01 12:05PM EST | 2024-05-17 | 2.69 | 3.85 | 4.20 | 0.00 | - | 1 | 7 | 70.90% |
| BYND240621C00005000 | 2023-12-05 10:24AM EST | 2024-06-21 | 3.95 | 3.70 | 4.25 | +1.95 | +97.50% | 1 | 1 | 58.59% |
| BYND250117C00005000 | 2023-12-04 3:45PM EST | 2025-01-17 | 4.24 | 3.85 | 4.55 | 0.00 | - | 35 | 482 | 56.35% |
| BYND251219C00005000 | 2023-12-04 12:21PM EST | 2025-12-19 | 3.95 | 2.37 | 4.50 | 0.00 | - | 2 | 305 | 53.71% |
| BYND260116C00005000 | 2023-12-05 2:12PM EST | 2026-01-16 | 4.20 | 4.10 | 4.90 | -0.30 | -6.67% | 103 | 441 | 52.73% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00005000 | 2023-12-05 3:02PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 237 | 231.25% |
| BYND231215P00005000 | 2023-12-05 11:14AM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 3,454 | 171.88% |
| BYND231222P00005000 | 2023-12-05 1:48PM EST | 2023-12-22 | 0.07 | 0.05 | 0.13 | -0.01 | -12.50% | 1 | 98 | 179.69% |
| BYND231229P00005000 | 2023-12-04 3:37PM EST | 2023-12-29 | 0.10 | 0.07 | 0.20 | 0.00 | - | 15 | 121 | 169.53% |
| BYND240105P00005000 | 2023-11-27 11:40AM EST | 2024-01-05 | 0.31 | 0.06 | 0.21 | 0.00 | - | - | 3 | 149.61% |
| BYND240112P00005000 | 2023-12-04 3:50PM EST | 2024-01-12 | 0.23 | 0.11 | 0.21 | 0.00 | - | 18 | 16 | 142.19% |
| BYND240119P00005000 | 2023-12-05 3:00PM EST | 2024-01-19 | 0.30 | 0.22 | 0.30 | 0.00 | - | 228 | 11,079 | 151.95% |
| BYND240216P00005000 | 2023-12-05 11:17AM EST | 2024-02-16 | 0.48 | 0.45 | 0.60 | 0.00 | - | 13 | 6,182 | 155.47% |
| BYND240419P00005000 | 2023-12-05 3:46PM EST | 2024-04-19 | 1.00 | 0.88 | 1.03 | +0.02 | +2.04% | 28 | 2,515 | 151.17% |
| BYND240517P00005000 | 2023-11-27 1:30PM EST | 2024-05-17 | 1.45 | 1.09 | 1.37 | 0.00 | - | 6 | 47 | 158.40% |
| BYND240621P00005000 | 2023-12-05 3:35PM EST | 2024-06-21 | 1.37 | 1.18 | 1.42 | -0.19 | -12.18% | 6 | 515 | 148.63% |
| BYND250117P00005000 | 2023-12-04 12:25PM EST | 2025-01-17 | 2.27 | 2.07 | 2.31 | 0.00 | - | 15 | 30,893 | 147.27% |
| BYND251219P00005000 | 2023-12-05 3:17PM EST | 2025-12-19 | 3.05 | 1.27 | 3.05 | +0.05 | +1.67% | 2 | 2,261 | 108.06% |
| BYND260116P00005000 | 2023-12-05 10:05AM EST | 2026-01-16 | 2.88 | 2.69 | 3.10 | -0.02 | -0.69% | 1 | 6,802 | 135.64% |
© 2023 Yahoo. All rights reserved.