BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609C00006500 | 2023-06-07 10:00AM EDT | 6.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609C00007500 | 2023-06-02 3:42PM EDT | 7.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609C00008000 | 2023-06-06 1:50PM EDT | 8.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609C00009000 | 2023-06-06 11:09AM EDT | 9.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND230609C00009500 | 2023-06-07 11:29AM EDT | 9.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| BYND230609C00010000 | 2023-06-07 3:29PM EDT | 10.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND230609C00010500 | 2023-06-07 3:54PM EDT | 10.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BYND230609C00011000 | 2023-06-07 3:58PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| BYND230609C00011500 | 2023-06-07 3:39PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| BYND230609C00012000 | 2023-06-07 3:41PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| BYND230609C00012500 | 2023-06-07 2:52PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| BYND230609C00013000 | 2023-06-07 3:13PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BYND230609C00013500 | 2023-06-07 12:36PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| BYND230609C00014000 | 2023-06-06 1:37PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BYND230609C00014500 | 2023-06-07 2:31PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BYND230609C00015000 | 2023-06-05 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND230609C00015500 | 2023-05-30 1:46PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND230609C00016000 | 2023-06-07 11:04AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230609C00016500 | 2023-05-23 1:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230609C00017000 | 2023-05-23 2:23PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230609C00017500 | 2023-04-27 3:33PM EDT | 17.50 | 0.58 | 0.00 | 0.11 | 0.00 | - | - | 1 | 368.75% |
| BYND230609C00018000 | 2023-06-05 1:27PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230609C00019000 | 2023-05-10 2:32PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND230609C00021000 | 2023-05-01 3:55PM EDT | 21.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 465.63% |
| BYND230609C00022000 | 2023-05-11 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND230609C00023000 | 2023-05-01 1:42PM EDT | 23.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 512.50% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609P00002500 | 2023-05-16 11:35AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND230609P00005000 | 2023-06-05 12:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230609P00006500 | 2023-06-02 2:48PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND230609P00007000 | 2023-06-01 12:34PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND230609P00007500 | 2023-06-07 3:39PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND230609P00008000 | 2023-06-06 1:50PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230609P00008500 | 2023-06-07 3:39PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BYND230609P00009000 | 2023-06-07 3:24PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BYND230609P00009500 | 2023-06-07 3:57PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BYND230609P00010000 | 2023-06-07 3:55PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| BYND230609P00010500 | 2023-06-07 3:57PM EDT | 10.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| BYND230609P00011000 | 2023-06-07 3:52PM EDT | 11.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| BYND230609P00011500 | 2023-06-07 3:37PM EDT | 11.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BYND230609P00012000 | 2023-06-07 3:12PM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BYND230609P00012500 | 2023-06-07 12:45PM EDT | 12.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BYND230609P00013000 | 2023-06-07 3:17PM EDT | 13.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND230609P00013500 | 2023-06-07 12:36PM EDT | 13.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230609P00014000 | 2023-06-07 11:12AM EDT | 14.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609P00014500 | 2023-06-06 10:07AM EDT | 14.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND230609P00015000 | 2023-06-07 1:16PM EDT | 15.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND230609P00015500 | 2023-06-06 3:00PM EDT | 15.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230609P00016000 | 2023-06-06 10:18AM EDT | 16.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609P00016500 | 2023-06-02 11:37AM EDT | 16.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230609P00017000 | 2023-06-02 2:27PM EDT | 17.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230609P00017500 | 2023-06-05 9:33AM EDT | 17.50 | 7.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BYND230609P00018000 | 2023-06-05 3:49PM EDT | 18.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230609P00018500 | 2023-06-02 2:27PM EDT | 18.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609P00019500 | 2023-06-05 12:33PM EDT | 19.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230609P00020000 | 2023-05-30 10:01AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230609P00021000 | 2023-05-11 11:05AM EDT | 21.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230609P00025000 | 2023-06-01 10:35AM EDT | 25.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.