Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818C00004000 | 2023-03-16 10:24AM EDT | 4.00 | 12.25 | 11.75 | 12.90 | 0.00 | - | - | 0 | 128.52% |
| BYND230818C00010000 | 2023-03-16 11:08AM EDT | 10.00 | 6.40 | 5.80 | 6.85 | 0.00 | - | - | 1 | 84.18% |
| BYND230818C00011000 | 2023-03-23 10:14AM EDT | 11.00 | 4.55 | 5.20 | 5.60 | 0.00 | - | - | 13 | 59.77% |
| BYND230818C00012500 | 2023-03-17 1:42PM EDT | 12.50 | 3.70 | 4.10 | 4.55 | 0.00 | - | - | 388 | 54.30% |
| BYND230818C00014000 | 2023-03-17 12:36PM EDT | 14.00 | 3.05 | 3.20 | 3.75 | 0.00 | - | - | 64 | 58.84% |
| BYND230818C00015000 | 2023-03-28 10:09AM EDT | 15.00 | 3.05 | 2.84 | 3.30 | 0.00 | - | 5 | 154 | 62.74% |
| BYND230818C00016000 | 2023-03-29 2:07PM EDT | 16.00 | 2.41 | 2.50 | 2.88 | 0.00 | - | 3 | 283 | 65.04% |
| BYND230818C00017500 | 2023-03-31 12:33PM EDT | 17.50 | 2.20 | 2.05 | 2.41 | +0.10 | +4.76% | 16 | 433 | 68.21% |
| BYND230818C00019000 | 2023-03-31 11:24AM EDT | 19.00 | 1.97 | 1.73 | 2.04 | +0.27 | +15.88% | 12 | 101 | 71.34% |
| BYND230818C00020000 | 2023-03-31 2:38PM EDT | 20.00 | 1.60 | 1.51 | 1.65 | 0.00 | - | 22 | 656 | 70.22% |
| BYND230818C00021000 | 2023-03-21 1:47PM EDT | 21.00 | 1.20 | 1.34 | 1.59 | 0.00 | - | - | 82 | 73.19% |
| BYND230818C00022500 | 2023-03-31 11:26AM EDT | 22.50 | 1.35 | 1.13 | 1.35 | +0.25 | +22.73% | 1 | 98 | 74.95% |
| BYND230818C00024000 | 2023-03-29 11:45AM EDT | 24.00 | 1.03 | 0.97 | 1.16 | 0.00 | - | 10 | 148 | 76.76% |
| BYND230818C00025000 | 2023-03-31 1:11PM EDT | 25.00 | 0.93 | 0.85 | 1.06 | +0.18 | +24.00% | 10 | 304 | 77.54% |
| BYND230818C00026000 | 2023-03-23 10:06AM EDT | 26.00 | 0.56 | 0.75 | 0.99 | 0.00 | - | - | 18 | 78.61% |
| BYND230818C00027000 | 2023-03-20 9:36AM EDT | 27.00 | 0.70 | 0.70 | 0.92 | 0.00 | - | - | 46 | 80.18% |
| BYND230818C00028000 | 2023-03-30 11:47AM EDT | 28.00 | 0.73 | 0.64 | 0.84 | 0.00 | - | 1 | 22 | 81.05% |
| BYND230818C00029000 | 2023-03-30 12:41PM EDT | 29.00 | 0.71 | 0.62 | 0.76 | 0.00 | - | 1 | 51 | 82.42% |
| BYND230818C00030000 | 2023-03-27 10:20AM EDT | 30.00 | 0.60 | 0.52 | 0.70 | 0.00 | - | - | 1,051 | 82.28% |
| BYND230818C00031000 | 2023-03-14 9:30AM EDT | 31.00 | 0.80 | 0.48 | 0.66 | 0.00 | - | - | 1 | 83.40% |
| BYND230818C00032000 | 2023-03-28 10:13AM EDT | 32.00 | 0.53 | 0.44 | 0.62 | 0.00 | - | 1 | 1 | 84.38% |
| BYND230818C00033000 | 2023-03-06 12:21PM EDT | 33.00 | 0.79 | 0.43 | 0.56 | 0.00 | - | - | 71 | 85.25% |
| BYND230818C00034000 | 2023-03-21 10:01AM EDT | 34.00 | 0.45 | 0.38 | 0.53 | 0.00 | - | - | 1 | 85.84% |
| BYND230818C00035000 | 2023-03-27 10:20AM EDT | 35.00 | 0.39 | 0.38 | 0.50 | 0.00 | - | - | 151 | 87.30% |
| BYND230818C00037000 | 2023-03-24 11:55AM EDT | 37.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | - | 59 | 88.18% |
| BYND230818C00039000 | 2023-03-27 10:20AM EDT | 39.00 | 0.31 | 0.27 | 0.41 | 0.00 | - | - | 186 | 90.14% |
| BYND230818C00040000 | 2023-03-31 1:05PM EDT | 40.00 | 0.34 | 0.25 | 0.40 | +0.08 | +30.77% | 20 | 143 | 91.02% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818P00002500 | 2023-03-27 9:30AM EDT | 2.50 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 94 | 172.66% |
| BYND230818P00004000 | 2023-03-24 1:13PM EDT | 4.00 | 0.32 | 0.08 | 0.38 | 0.00 | - | - | 91 | 155.08% |
| BYND230818P00005000 | 2023-03-27 10:19AM EDT | 5.00 | 0.44 | 0.28 | 0.50 | 0.00 | - | - | 1,755 | 151.17% |
| BYND230818P00006000 | 2023-03-31 11:26AM EDT | 6.00 | 0.56 | 0.55 | 0.69 | -0.11 | -16.42% | 3 | 449 | 150.00% |
| BYND230818P00007500 | 2023-03-31 1:55PM EDT | 7.50 | 1.00 | 0.95 | 1.10 | -0.17 | -14.53% | 1 | 1,176 | 146.00% |
| BYND230818P00009000 | 2023-03-31 3:54PM EDT | 9.00 | 1.55 | 1.48 | 1.64 | -0.16 | -9.36% | 15 | 225 | 144.14% |
| BYND230818P00010000 | 2023-03-31 12:36PM EDT | 10.00 | 1.96 | 1.88 | 1.99 | -0.03 | -1.51% | 10 | 4,406 | 141.60% |
| BYND230818P00011000 | 2023-03-31 12:36PM EDT | 11.00 | 2.46 | 2.33 | 2.54 | -0.18 | -6.82% | 5 | 3,704 | 142.48% |
| BYND230818P00012500 | 2023-03-29 2:22PM EDT | 12.50 | 3.20 | 3.10 | 3.35 | -0.25 | -7.25% | 5 | 1,377 | 142.29% |
| BYND230818P00014000 | 2023-03-31 1:21PM EDT | 14.00 | 4.16 | 3.95 | 4.25 | -0.30 | -6.73% | 1 | 137 | 142.33% |
| BYND230818P00015000 | 2023-03-23 10:37AM EDT | 15.00 | 5.45 | 4.65 | 4.95 | 0.00 | - | - | 829 | 144.53% |
| BYND230818P00016000 | 2023-03-31 2:51PM EDT | 16.00 | 5.70 | 5.35 | 5.70 | -0.25 | -4.20% | 7 | 43 | 146.53% |
| BYND230818P00017500 | 2023-03-29 9:56AM EDT | 17.50 | 6.91 | 6.50 | 6.90 | 0.00 | - | 3 | 241 | 150.39% |
| BYND230818P00019000 | 2023-03-20 9:30AM EDT | 19.00 | 8.78 | 7.75 | 8.05 | 0.00 | - | - | 103 | 153.42% |
| BYND230818P00020000 | 2023-03-27 3:34PM EDT | 20.00 | 9.05 | 8.50 | 8.95 | 0.00 | - | - | 912 | 155.42% |
| BYND230818P00021000 | 2023-03-20 1:42PM EDT | 21.00 | 10.70 | 9.20 | 9.75 | 0.00 | - | - | 20 | 155.03% |
| BYND230818P00022500 | 2023-02-24 11:42AM EDT | 22.50 | 10.15 | 10.50 | 11.20 | 0.00 | - | - | 31 | 160.06% |
| BYND230818P00024000 | 2023-03-30 9:58AM EDT | 24.00 | 12.10 | 11.85 | 12.40 | 0.00 | - | 2 | 87 | 161.77% |
| BYND230818P00025000 | 2023-03-29 11:49AM EDT | 25.00 | 13.30 | 12.80 | 13.30 | 0.00 | - | 2 | 481 | 164.40% |
| BYND230818P00026000 | 2023-03-31 9:53AM EDT | 26.00 | 13.80 | 13.65 | 14.20 | -0.45 | -3.16% | 2 | 132 | 165.53% |
| BYND230818P00027000 | 2023-03-29 11:49AM EDT | 27.00 | 15.15 | 14.55 | 15.10 | 0.00 | - | 2 | 29 | 167.04% |
| BYND230818P00029000 | 2023-03-30 9:58AM EDT | 29.00 | 16.55 | 16.45 | 16.90 | -0.20 | -1.19% | 2 | 88 | 170.70% |
| BYND230818P00030000 | 2023-03-31 10:07AM EDT | 30.00 | 17.55 | 17.30 | 18.15 | -0.25 | -1.40% | 39 | 290 | 175.39% |
| BYND230818P00032000 | 2023-03-31 9:51AM EDT | 32.00 | 19.40 | 19.10 | 20.30 | +0.25 | +1.31% | 2 | 1 | 181.15% |
| BYND230818P00033000 | 2023-03-31 9:51AM EDT | 33.00 | 20.35 | 20.15 | 20.80 | -0.50 | -2.40% | 2 | 2 | 178.47% |
| BYND230818P00035000 | 2023-03-31 9:51AM EDT | 35.00 | 22.25 | 22.10 | 22.70 | +0.25 | +1.14% | 2 | 67 | 182.18% |
| BYND230818P00040000 | 2023-03-31 9:50AM EDT | 40.00 | 27.00 | 26.80 | 27.40 | -0.15 | -0.55% | 2 | 2 | 186.77% |
© 2023 Yahoo. All rights reserved.
