Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
Strike:9.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201C00009000 | 2023-11-27 3:36PM EST | 2023-12-01 | 0.03 | 0.00 | 0.38 | 0.00 | - | 2 | 173 | 301.56% |
| BYND231208C00009000 | 2023-11-28 10:59AM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 19 | 64 | 107.81% |
| BYND231215C00009000 | 2023-11-28 11:04AM EST | 2023-12-15 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 10 | 254 | 106.25% |
| BYND231222C00009000 | 2023-11-24 12:57PM EST | 2023-12-22 | 0.17 | 0.01 | 0.26 | 0.00 | - | 45 | 79 | 108.20% |
| BYND231229C00009000 | 2023-11-17 3:57PM EST | 2023-12-29 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 87.50% |
| BYND240119C00009000 | 2023-11-28 10:58AM EST | 2024-01-19 | 0.23 | 0.15 | 0.30 | +0.07 | +43.75% | 4 | 638 | 87.89% |
| BYND240216C00009000 | 2023-11-27 10:55AM EST | 2024-02-16 | 0.35 | 0.34 | 0.54 | 0.00 | - | 4 | 1,208 | 92.77% |
| BYND240419C00009000 | 2023-11-28 10:57AM EST | 2024-04-19 | 0.71 | 0.60 | 0.75 | 0.00 | - | 4 | 56 | 85.35% |
| BYND240517C00009000 | 2023-11-24 11:39AM EST | 2024-05-17 | 0.91 | 0.74 | 0.90 | 0.00 | - | 30 | 503 | 86.62% |
| BYND240621C00009000 | 2023-11-24 9:47AM EST | 2024-06-21 | 1.00 | 0.80 | 0.94 | 0.00 | - | 1 | 107 | 81.54% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201P00009000 | 2023-11-27 3:36PM EST | 2023-12-01 | 2.61 | 2.53 | 2.69 | 0.00 | - | 7 | 65 | 260.94% |
| BYND231208P00009000 | 2023-11-27 3:03PM EST | 2023-12-08 | 2.79 | 2.63 | 3.35 | 0.00 | - | 8 | 16 | 266.80% |
| BYND231215P00009000 | 2023-11-27 12:20PM EST | 2023-12-15 | 2.88 | 2.54 | 2.95 | 0.00 | - | 9 | 402 | 157.81% |
| BYND231222P00009000 | 2023-11-16 2:20PM EST | 2023-12-22 | 2.69 | 2.55 | 4.55 | 0.00 | - | 1 | 73 | 263.28% |
| BYND231229P00009000 | 2023-11-21 12:19PM EST | 2023-12-29 | 3.05 | 2.62 | 3.15 | 0.00 | - | 6 | 8 | 141.02% |
| BYND240119P00009000 | 2023-11-24 10:30AM EST | 2024-01-19 | 3.15 | 2.99 | 3.40 | 0.00 | - | 6 | 3,409 | 143.95% |
| BYND240216P00009000 | 2023-11-27 3:03PM EST | 2024-02-16 | 3.61 | 3.30 | 3.85 | 0.00 | - | 8 | 113 | 148.24% |
| BYND240419P00009000 | 2023-11-15 10:21AM EST | 2024-04-19 | 3.63 | 4.05 | 4.65 | 0.00 | - | 1 | 101 | 158.89% |
| BYND240517P00009000 | 2023-11-17 3:02PM EST | 2024-05-17 | 4.12 | 4.30 | 4.50 | 0.00 | - | 1 | 137 | 148.24% |
| BYND240621P00009000 | 2023-11-27 1:00PM EST | 2024-06-21 | 4.60 | 4.50 | 4.60 | 0.00 | - | 40 | 168 | 142.97% |
© 2023 Yahoo. All rights reserved.