Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EST. Market open.
Strike:7.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00007000 | 2023-12-07 1:36PM EST | 2023-12-08 | 1.87 | 1.73 | 1.82 | -0.68 | -26.67% | 9 | 177 | 0.00% |
| BYND231215C00007000 | 2023-12-07 2:46PM EST | 2023-12-15 | 1.79 | 1.76 | 1.88 | -0.81 | -31.15% | 294 | 595 | 0.00% |
| BYND231222C00007000 | 2023-12-07 2:34PM EST | 2023-12-22 | 2.05 | 1.68 | 2.08 | -0.11 | -5.09% | 19 | 118 | 120.31% |
| BYND231229C00007000 | 2023-12-07 1:27PM EST | 2023-12-29 | 2.10 | 1.88 | 2.00 | -0.51 | -19.54% | 22 | 216 | 64.84% |
| BYND240105C00007000 | 2023-12-07 1:59PM EST | 2024-01-05 | 2.10 | 1.77 | 2.41 | 0.00 | - | 2 | 18 | 89.45% |
| BYND240112C00007000 | 2023-12-06 2:45PM EST | 2024-01-12 | 2.58 | 1.66 | 2.48 | -0.12 | -4.44% | 12 | 3 | 77.54% |
| BYND240216C00007000 | 2023-12-07 2:48PM EST | 2024-02-16 | 2.11 | 2.09 | 2.43 | -0.99 | -31.94% | 7 | 389 | 75.00% |
| BYND240419C00007000 | 2023-12-06 12:27PM EST | 2024-04-19 | 3.25 | 2.40 | 2.74 | 0.00 | - | 18 | 185 | 74.71% |
| BYND240517C00007000 | 2023-12-07 12:59PM EST | 2024-05-17 | 2.67 | 2.49 | 2.82 | -0.10 | -3.61% | 11 | 1,370 | 72.75% |
| BYND240621C00007000 | 2023-12-07 1:37PM EST | 2024-06-21 | 2.62 | 2.50 | 3.00 | -0.30 | -10.27% | 514 | 485 | 70.70% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00007000 | 2023-12-07 2:23PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,117 | 150.00% |
| BYND231215P00007000 | 2023-12-07 2:11PM EST | 2023-12-15 | 0.07 | 0.07 | 0.09 | 0.00 | - | 328 | 3,145 | 124.22% |
| BYND231222P00007000 | 2023-12-07 1:50PM EST | 2023-12-22 | 0.26 | 0.21 | 0.26 | +0.04 | +18.18% | 17 | 233 | 132.81% |
| BYND231229P00007000 | 2023-12-07 2:07PM EST | 2023-12-29 | 0.40 | 0.33 | 0.48 | +0.02 | +5.26% | 59 | 63 | 140.23% |
| BYND240105P00007000 | 2023-12-07 2:42PM EST | 2024-01-05 | 0.45 | 0.47 | 1.09 | -0.04 | -8.16% | 50 | 218 | 172.85% |
| BYND240112P00007000 | 2023-12-06 1:21PM EST | 2024-01-12 | 0.63 | 0.58 | 0.84 | 0.00 | - | 1 | 1 | 147.46% |
| BYND240216P00007000 | 2023-12-07 11:08AM EST | 2024-02-16 | 1.10 | 1.14 | 1.42 | +0.04 | +3.77% | 8 | 2,348 | 152.25% |
| BYND240419P00007000 | 2023-12-06 9:51AM EST | 2024-04-19 | 1.85 | 1.93 | 2.07 | 0.00 | - | 4 | 268 | 153.91% |
| BYND240517P00007000 | 2023-12-06 3:07PM EST | 2024-05-17 | 2.07 | 2.24 | 2.37 | 0.00 | - | 3 | 1,420 | 156.93% |
| BYND240621P00007000 | 2023-12-07 1:35PM EST | 2024-06-21 | 2.53 | 2.44 | 2.55 | +0.13 | +5.42% | 523 | 159 | 152.15% |
© 2023 Yahoo. All rights reserved.