Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00010000 | 2023-02-14 3:05PM EDT | 10.00 | 5.45 | 6.70 | 6.95 | 0.00 | - | - | 0 | 391.80% |
| BYND230331C00012000 | 2023-03-10 12:37PM EDT | 12.00 | 5.58 | 3.90 | 4.40 | 0.00 | - | - | 1 | 176.56% |
| BYND230331C00013000 | 2023-03-24 2:44PM EDT | 13.00 | 3.14 | 3.00 | 3.35 | +1.14 | +57.00% | 60 | 200 | 123.44% |
| BYND230331C00014000 | 2023-03-24 3:36PM EDT | 14.00 | 2.30 | 2.07 | 2.46 | +0.80 | +53.33% | 12 | 17 | 117.58% |
| BYND230331C00014500 | 2023-03-24 12:54PM EDT | 14.50 | 1.96 | 1.68 | 1.96 | +0.94 | +92.16% | 8 | 42 | 65.63% |
| BYND230331C00015000 | 2023-03-24 12:31PM EDT | 15.00 | 1.65 | 1.40 | 1.51 | +0.90 | +120.00% | 28 | 1,045 | 78.13% |
| BYND230331C00015500 | 2023-03-24 3:38PM EDT | 15.50 | 1.16 | 1.06 | 1.16 | +0.62 | +114.81% | 192 | 179 | 80.47% |
| BYND230331C00016000 | 2023-03-24 3:50PM EDT | 16.00 | 0.85 | 0.80 | 0.86 | +0.38 | +80.85% | 485 | 323 | 83.20% |
| BYND230331C00016500 | 2023-03-24 3:59PM EDT | 16.50 | 0.59 | 0.59 | 0.64 | +0.24 | +68.57% | 327 | 87 | 86.52% |
| BYND230331C00017000 | 2023-03-24 3:52PM EDT | 17.00 | 0.45 | 0.43 | 0.48 | +0.19 | +73.08% | 1,141 | 750 | 90.04% |
| BYND230331C00017500 | 2023-03-24 3:59PM EDT | 17.50 | 0.34 | 0.31 | 0.35 | +0.14 | +70.00% | 473 | 4,235 | 92.58% |
| BYND230331C00018000 | 2023-03-24 3:46PM EDT | 18.00 | 0.25 | 0.23 | 0.30 | +0.12 | +92.31% | 880 | 526 | 99.41% |
| BYND230331C00018500 | 2023-03-24 3:45PM EDT | 18.50 | 0.20 | 0.17 | 0.20 | +0.09 | +81.82% | 81 | 1,149 | 100.00% |
| BYND230331C00019000 | 2023-03-24 3:52PM EDT | 19.00 | 0.13 | 0.13 | 0.18 | +0.05 | +62.50% | 119 | 267 | 107.03% |
| BYND230331C00019500 | 2023-03-24 3:09PM EDT | 19.50 | 0.13 | 0.09 | 0.14 | +0.02 | +18.18% | 913 | 88 | 109.38% |
| BYND230331C00020000 | 2023-03-24 3:46PM EDT | 20.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 132 | 287 | 109.77% |
| BYND230331C00020500 | 2023-03-24 12:23PM EDT | 20.50 | 0.13 | 0.04 | 0.11 | +0.06 | +85.71% | 4 | 28 | 117.97% |
| BYND230331C00021000 | 2023-03-24 3:53PM EDT | 21.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 205 | 127 | 123.44% |
| BYND230331C00021500 | 2023-03-24 3:45PM EDT | 21.50 | 0.08 | 0.01 | 0.08 | -0.17 | -68.00% | 44 | 12 | 122.66% |
| BYND230331C00022000 | 2023-03-24 3:42PM EDT | 22.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 137 | 146.09% |
| BYND230331C00022500 | 2023-03-24 12:33PM EDT | 22.50 | 0.08 | 0.00 | 0.12 | +0.04 | +100.00% | 1 | 48 | 146.09% |
| BYND230331C00023000 | 2023-03-24 11:35AM EDT | 23.00 | 0.05 | 0.00 | 0.17 | -0.10 | -66.67% | 2 | 19 | 164.06% |
| BYND230331C00023500 | 2023-03-14 1:37PM EDT | 23.50 | 0.18 | 0.00 | 0.16 | 0.00 | - | 4 | 1,013 | 170.31% |
| BYND230331C00024000 | 2023-03-24 3:28PM EDT | 24.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 29 | 69 | 153.13% |
| BYND230331C00024500 | 2023-03-09 3:55PM EDT | 24.50 | 0.12 | 0.00 | 0.18 | 0.00 | - | 4 | 5 | 189.06% |
| BYND230331C00025000 | 2023-03-24 12:09PM EDT | 25.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 249 | 157.81% |
| BYND230331C00026000 | 2023-03-23 3:52PM EDT | 26.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 207.03% |
| BYND230331C00027000 | 2023-03-17 10:40AM EDT | 27.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 220.31% |
| BYND230331C00028000 | 2023-03-21 1:01PM EDT | 28.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 232.03% |
| BYND230331C00030000 | 2023-03-20 11:22AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 86 | 206.25% |
| BYND230331C00033000 | 2023-02-27 12:46PM EDT | 33.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | - | 5 | 285.94% |
| BYND230331C00035000 | 2023-03-10 12:11PM EDT | 35.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 63 | 303.91% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00005000 | 2023-03-17 1:18PM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 375.00% |
| BYND230331P00008000 | 2023-03-22 3:18PM EDT | 8.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 30 | 325.00% |
| BYND230331P00009000 | 2023-03-13 3:40PM EDT | 9.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 46 | 278.13% |
| BYND230331P00010000 | 2023-03-21 11:43AM EDT | 10.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 140 | 237.50% |
| BYND230331P00011000 | 2023-03-24 3:58PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 19 | 69 | 143.75% |
| BYND230331P00011500 | 2023-03-23 12:02PM EDT | 11.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 188 | 181.25% |
| BYND230331P00012000 | 2023-03-24 11:00AM EDT | 12.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 11 | 355 | 139.06% |
| BYND230331P00012500 | 2023-03-24 2:14PM EDT | 12.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 1,551 | 102 | 126.56% |
| BYND230331P00013000 | 2023-03-24 2:45PM EDT | 13.00 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 10 | 214 | 125.00% |
| BYND230331P00013500 | 2023-03-24 3:48PM EDT | 13.50 | 0.11 | 0.11 | 0.14 | -0.18 | -62.07% | 1,582 | 1,809 | 120.31% |
| BYND230331P00014000 | 2023-03-24 3:50PM EDT | 14.00 | 0.18 | 0.18 | 0.21 | -0.36 | -66.67% | 308 | 328 | 118.75% |
| BYND230331P00014500 | 2023-03-24 3:46PM EDT | 14.50 | 0.29 | 0.27 | 0.31 | -0.40 | -57.97% | 98 | 378 | 116.41% |
| BYND230331P00015000 | 2023-03-24 3:56PM EDT | 15.00 | 0.44 | 0.38 | 0.44 | -0.47 | -51.65% | 423 | 376 | 113.67% |
| BYND230331P00015500 | 2023-03-24 3:57PM EDT | 15.50 | 0.60 | 0.56 | 0.63 | -0.43 | -41.75% | 195 | 147 | 114.45% |
| BYND230331P00016000 | 2023-03-24 3:56PM EDT | 16.00 | 0.84 | 0.75 | 0.85 | -0.41 | -32.80% | 452 | 3,183 | 112.70% |
| BYND230331P00016500 | 2023-03-24 3:36PM EDT | 16.50 | 1.11 | 1.05 | 1.10 | -1.01 | -47.64% | 86 | 146 | 114.06% |
| BYND230331P00017000 | 2023-03-24 3:56PM EDT | 17.00 | 1.48 | 1.37 | 1.51 | -1.07 | -41.96% | 39 | 159 | 121.68% |
| BYND230331P00017500 | 2023-03-24 3:45PM EDT | 17.50 | 1.84 | 1.70 | 1.90 | -0.51 | -21.70% | 9 | 148 | 124.61% |
| BYND230331P00018000 | 2023-03-24 3:55PM EDT | 18.00 | 2.26 | 2.20 | 2.31 | -1.04 | -31.52% | 407 | 749 | 136.72% |
| BYND230331P00018500 | 2023-03-24 3:48PM EDT | 18.50 | 2.74 | 2.57 | 2.82 | -0.94 | -25.54% | 6 | 16 | 144.73% |
| BYND230331P00019000 | 2023-03-24 1:13PM EDT | 19.00 | 3.25 | 2.97 | 3.25 | -0.57 | -14.92% | 204 | 13 | 146.88% |
| BYND230331P00019500 | 2023-03-17 2:52PM EDT | 19.50 | 4.61 | 3.40 | 3.75 | 0.00 | - | 4 | 6 | 154.69% |
| BYND230331P00020000 | 2023-03-24 3:11PM EDT | 20.00 | 4.15 | 3.90 | 4.20 | -0.82 | -16.50% | 60 | 75 | 162.89% |
| BYND230331P00020500 | 2023-03-24 9:30AM EDT | 20.50 | 5.92 | 4.35 | 4.65 | +1.52 | +34.55% | 1 | 1 | 165.23% |
| BYND230331P00021000 | 2023-03-17 10:26AM EDT | 21.00 | 5.33 | 4.80 | 5.25 | 0.00 | - | 8 | 18 | 181.25% |
| BYND230331P00021500 | 2023-03-24 3:11PM EDT | 21.50 | 5.61 | 5.30 | 5.75 | +0.66 | +13.33% | 50 | 3 | 192.19% |
| BYND230331P00022000 | 2023-03-22 9:41AM EDT | 22.00 | 7.00 | 5.80 | 6.35 | 0.00 | - | 1 | 19 | 212.11% |
| BYND230331P00022500 | 2023-03-15 2:50PM EDT | 22.50 | 6.40 | 6.20 | 7.05 | 0.00 | - | 2 | 4 | 232.03% |
| BYND230331P00023000 | 2023-03-24 2:13PM EDT | 23.00 | 7.10 | 6.75 | 7.50 | +0.25 | +3.65% | 1 | 1 | 241.80% |
| BYND230331P00024000 | 2023-03-10 10:31AM EDT | 24.00 | 7.90 | 7.75 | 8.35 | 0.00 | - | 1 | 2 | 245.31% |
| BYND230331P00025000 | 2023-03-24 11:10AM EDT | 25.00 | 9.12 | 8.75 | 9.35 | +0.27 | +3.05% | 1 | 62 | 262.11% |
| BYND230331P00029000 | 2023-03-24 12:12PM EDT | 29.00 | 12.77 | 12.75 | 13.35 | -0.94 | -6.86% | 2 | 5 | 321.09% |
| BYND230331P00030000 | 2023-03-24 3:37PM EDT | 30.00 | 13.90 | 13.75 | 14.45 | -1.07 | -7.15% | 8 | 15 | 346.09% |
| BYND230331P00035000 | 2023-03-23 1:57PM EDT | 35.00 | 19.85 | 18.70 | 19.40 | 0.00 | - | 70 | 71 | 390.63% |
| BYND230331P00040000 | 2023-03-24 2:44PM EDT | 40.00 | 24.06 | 23.70 | 24.30 | -0.29 | -1.19% | 40 | 95 | 422.66% |
© 2023 Yahoo. All rights reserved.
