Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:8.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208C00008000 | 2023-12-01 3:57PM EST | 2023-12-08 | 0.34 | 0.34 | 0.38 | -0.07 | -17.07% | 2,290 | 1,731 | 137.89% |
| BYND231215C00008000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.60 | 0.57 | 0.63 | -0.01 | -1.64% | 1,354 | 1,498 | 136.33% |
| BYND231222C00008000 | 2023-12-01 3:41PM EST | 2023-12-22 | 0.63 | 0.65 | 0.76 | -0.02 | -3.08% | 41 | 88 | 124.81% |
| BYND231229C00008000 | 2023-12-01 11:07AM EST | 2023-12-29 | 0.71 | 0.60 | 0.85 | +0.28 | +65.12% | 3 | 1,028 | 109.77% |
| BYND240216C00008000 | 2023-12-01 3:19PM EST | 2024-02-16 | 1.01 | 1.08 | 1.20 | -0.12 | -10.62% | 124 | 908 | 95.61% |
| BYND240419C00008000 | 2023-11-30 3:34PM EST | 2024-04-19 | 1.52 | 0.94 | 1.55 | +0.20 | +15.15% | 1 | 2,531 | 76.37% |
| BYND240517C00008000 | 2023-11-29 3:57PM EST | 2024-05-17 | 1.10 | 1.11 | 1.68 | 0.00 | - | 10 | 388 | 77.05% |
| BYND240621C00008000 | 2023-12-01 2:31PM EST | 2024-06-21 | 1.70 | 1.68 | 2.10 | +0.17 | +11.11% | 23 | 297 | 92.58% |
| BYND251219C00008000 | 2023-12-01 3:38PM EST | 2025-12-19 | 2.34 | 2.18 | 2.65 | +0.34 | +17.00% | 11 | 341 | 60.89% |
| BYND260116C00008000 | 2023-12-01 1:00PM EST | 2026-01-16 | 3.35 | 2.13 | 2.84 | +1.08 | +47.58% | 2 | 171 | 61.52% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231208P00008000 | 2023-12-01 2:56PM EST | 2023-12-08 | 1.05 | 0.90 | 1.01 | -0.10 | -8.70% | 12 | 62 | 181.25% |
| BYND231215P00008000 | 2023-11-30 10:02AM EST | 2023-12-15 | 1.43 | 1.20 | 1.33 | -0.25 | -14.88% | 12 | 556 | 177.73% |
| BYND231222P00008000 | 2023-11-27 12:01PM EST | 2023-12-22 | 1.95 | 1.27 | 2.71 | 0.00 | - | 20 | 29 | 246.48% |
| BYND231229P00008000 | 2023-12-01 9:30AM EST | 2023-12-29 | 1.86 | 1.25 | 2.36 | +0.17 | +10.06% | 11 | 15 | 189.26% |
| BYND240216P00008000 | 2023-12-01 10:08AM EST | 2024-02-16 | 2.35 | 2.21 | 2.55 | +0.07 | +3.07% | 101 | 2,890 | 155.47% |
| BYND240419P00008000 | 2023-12-01 3:59PM EST | 2024-04-19 | 2.96 | 2.92 | 3.85 | -0.19 | -6.03% | 10 | 1,656 | 173.05% |
| BYND240517P00008000 | 2023-11-29 10:02AM EST | 2024-05-17 | 3.26 | 3.20 | 3.45 | 0.00 | - | 4 | 368 | 154.69% |
| BYND240621P00008000 | 2023-12-01 11:25AM EST | 2024-06-21 | 3.64 | 3.40 | 3.75 | -0.06 | -1.62% | 5 | 2,637 | 153.22% |
| BYND251219P00008000 | 2023-11-29 9:58AM EST | 2025-12-19 | 6.35 | 5.25 | 5.80 | 0.00 | - | 1 | 1,459 | 139.55% |
| BYND260116P00008000 | 2023-11-15 11:17AM EST | 2026-01-16 | 5.10 | 5.20 | 5.85 | 0.00 | - | 20 | 737 | 137.01% |
© 2023 Yahoo. All rights reserved.