Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00002500 | 2022-12-01 9:32AM EST | 2.50 | 12.25 | 10.95 | 11.30 | 0.00 | - | 3 | 0 | 875.00% |
| BYND221209C00007000 | 2022-11-25 9:31AM EST | 7.00 | 5.70 | 6.40 | 6.90 | 0.00 | - | 1 | 0 | 432.81% |
| BYND221209C00010000 | 2022-11-29 12:47PM EST | 10.00 | 2.86 | 3.55 | 3.85 | 0.00 | - | 17 | 17 | 125.00% |
| BYND221209C00010500 | 2022-12-02 9:49AM EST | 10.50 | 3.34 | 2.81 | 3.35 | 0.00 | - | 1 | 0 | 192.97% |
| BYND221209C00011000 | 2022-11-30 3:34PM EST | 11.00 | 2.99 | 2.27 | 2.91 | 0.00 | - | 2 | 10 | 185.94% |
| BYND221209C00011500 | 2022-12-02 12:39PM EST | 11.50 | 2.45 | 1.73 | 2.58 | 0.00 | - | 1 | 1 | 200.78% |
| BYND221209C00012000 | 2022-12-02 12:48PM EST | 12.00 | 2.11 | 1.66 | 1.74 | 0.00 | - | 15 | 91 | 59.38% |
| BYND221209C00012500 | 2022-12-05 3:50PM EST | 12.50 | 1.18 | 1.22 | 1.35 | -0.42 | -26.25% | 8 | 57 | 76.56% |
| BYND221209C00013000 | 2022-12-05 3:44PM EST | 13.00 | 0.84 | 0.84 | 0.91 | -0.63 | -42.86% | 97 | 213 | 71.88% |
| BYND221209C00013500 | 2022-12-05 3:59PM EST | 13.50 | 0.58 | 0.55 | 0.67 | -0.51 | -46.79% | 53 | 341 | 80.27% |
| BYND221209C00014000 | 2022-12-05 3:59PM EST | 14.00 | 0.41 | 0.36 | 0.41 | -0.39 | -48.75% | 456 | 1,026 | 81.25% |
| BYND221209C00014500 | 2022-12-05 3:59PM EST | 14.50 | 0.25 | 0.23 | 0.27 | -0.30 | -54.55% | 104 | 237 | 85.94% |
| BYND221209C00015000 | 2022-12-05 3:59PM EST | 15.00 | 0.17 | 0.13 | 0.17 | -0.23 | -57.50% | 983 | 1,157 | 87.50% |
| BYND221209C00015500 | 2022-12-05 3:54PM EST | 15.50 | 0.08 | 0.09 | 0.13 | -0.20 | -71.43% | 195 | 381 | 95.70% |
| BYND221209C00016000 | 2022-12-05 2:19PM EST | 16.00 | 0.10 | 0.04 | 0.10 | -0.12 | -54.55% | 108 | 1,663 | 98.44% |
| BYND221209C00016500 | 2022-12-05 3:50PM EST | 16.50 | 0.06 | 0.03 | 0.07 | -0.09 | -60.00% | 69 | 79 | 103.91% |
| BYND221209C00017000 | 2022-12-05 2:45PM EST | 17.00 | 0.04 | 0.01 | 0.09 | -0.09 | -69.23% | 79 | 1,593 | 116.41% |
| BYND221209C00017500 | 2022-12-05 3:46PM EST | 17.50 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2,120 | 77 | 128.13% |
| BYND221209C00018000 | 2022-12-05 3:23PM EST | 18.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 186 | 1,687 | 134.38% |
| BYND221209C00018500 | 2022-12-05 11:10AM EST | 18.50 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 9 | 116 | 163.28% |
| BYND221209C00019000 | 2022-12-05 10:07AM EST | 19.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 9 | 399 | 154.69% |
| BYND221209C00019500 | 2022-11-21 9:34AM EST | 19.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 151.56% |
| BYND221209C00020000 | 2022-12-05 3:40PM EST | 20.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 46 | 389 | 168.75% |
| BYND221209C00020500 | 2022-11-18 12:24PM EST | 20.50 | 0.16 | 0.00 | 0.19 | 0.00 | - | 5 | 23 | 214.06% |
| BYND221209C00021000 | 2022-11-16 2:31PM EST | 21.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 28 | 221.88% |
| BYND221209C00022000 | 2022-12-05 11:12AM EST | 22.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 67 | 46 | 239.06% |
| BYND221209C00023000 | 2022-12-02 12:46PM EST | 23.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 26 | 256.25% |
| BYND221209C00023500 | 2022-12-05 3:55PM EST | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 190.63% |
| BYND221209C00024000 | 2022-11-28 10:13AM EST | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 196.88% |
| BYND221209C00025000 | 2022-12-05 2:50PM EST | 25.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 40 | 18 | 234.38% |
| BYND221209C00030000 | 2022-12-05 3:49PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 9 | 243.75% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00002500 | 2022-11-15 9:36AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28 | 550.00% |
| BYND221209P00005000 | 2022-11-11 1:18PM EST | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 752 | 724 | 337.50% |
| BYND221209P00007000 | 2022-11-30 11:19AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 225.00% |
| BYND221209P00007500 | 2022-11-30 1:01PM EST | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 206.25% |
| BYND221209P00008000 | 2022-11-28 10:29AM EST | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 187.50% |
| BYND221209P00008500 | 2022-12-05 9:32AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 162.50% |
| BYND221209P00009000 | 2022-12-02 12:04PM EST | 9.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 286 | 179.69% |
| BYND221209P00009500 | 2022-12-02 12:07PM EST | 9.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 291 | 210.94% |
| BYND221209P00010000 | 2022-12-05 3:19PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 134 | 112.50% |
| BYND221209P00010500 | 2022-12-05 3:05PM EST | 10.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 206 | 613 | 96.88% |
| BYND221209P00011000 | 2022-12-05 2:32PM EST | 11.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 44 | 253 | 103.13% |
| BYND221209P00011500 | 2022-12-05 3:16PM EST | 11.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 151 | 348 | 100.00% |
| BYND221209P00012000 | 2022-12-05 3:49PM EST | 12.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 311 | 1,048 | 100.78% |
| BYND221209P00012500 | 2022-12-05 3:57PM EST | 12.50 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 276 | 1,265 | 97.66% |
| BYND221209P00013000 | 2022-12-05 3:55PM EST | 13.00 | 0.36 | 0.32 | 0.38 | +0.06 | +20.00% | 644 | 624 | 102.34% |
| BYND221209P00013500 | 2022-12-05 3:56PM EST | 13.50 | 0.60 | 0.56 | 0.62 | +0.13 | +27.66% | 231 | 214 | 107.42% |
| BYND221209P00014000 | 2022-12-05 3:59PM EST | 14.00 | 0.86 | 0.84 | 0.92 | +0.16 | +22.86% | 704 | 409 | 110.55% |
| BYND221209P00014500 | 2022-12-05 3:59PM EST | 14.50 | 1.21 | 1.21 | 1.35 | +0.18 | +17.48% | 530 | 171 | 123.44% |
| BYND221209P00015000 | 2022-12-05 3:59PM EST | 15.00 | 1.62 | 1.62 | 1.69 | +0.22 | +15.71% | 764 | 55 | 126.17% |
| BYND221209P00015500 | 2022-12-05 3:48PM EST | 15.50 | 2.15 | 1.98 | 2.14 | +0.09 | +4.37% | 79 | 84 | 128.13% |
| BYND221209P00016000 | 2022-12-05 2:19PM EST | 16.00 | 2.51 | 2.53 | 2.62 | -1.06 | -29.69% | 100 | 27 | 149.61% |
| BYND221209P00016500 | 2022-12-05 3:08PM EST | 16.50 | 3.10 | 3.00 | 3.10 | +0.36 | +13.14% | 18 | 11 | 160.94% |
| BYND221209P00017000 | 2022-12-05 2:44PM EST | 17.00 | 3.55 | 3.45 | 3.60 | +0.50 | +16.39% | 29 | 16 | 170.70% |
| BYND221209P00017500 | 2022-12-05 3:44PM EST | 17.50 | 4.12 | 3.95 | 4.10 | +1.07 | +35.08% | 2,123 | 0 | 185.16% |
| BYND221209P00018000 | 2022-12-05 3:33PM EST | 18.00 | 4.60 | 4.45 | 4.60 | -1.11 | -19.44% | 73 | 5 | 199.22% |
| BYND221209P00018500 | 2022-12-05 3:28PM EST | 18.50 | 5.18 | 4.95 | 5.10 | +0.39 | +8.14% | 8 | 2 | 212.11% |
| BYND221209P00019000 | 2022-11-30 1:55PM EST | 19.00 | 6.13 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 225.00% |
| BYND221209P00019500 | 2022-11-25 12:59PM EST | 19.50 | 7.11 | 5.95 | 6.10 | 0.00 | - | 1 | 2 | 236.72% |
| BYND221209P00020000 | 2022-12-05 3:45PM EST | 20.00 | 6.60 | 6.45 | 6.60 | +0.54 | +8.91% | 0 | 48 | 248.44% |
| BYND221209P00020500 | 2022-11-22 2:59PM EST | 20.50 | 8.31 | 6.95 | 7.10 | 0.00 | - | - | 0 | 259.38% |
| BYND221209P00021000 | 2022-12-02 2:41PM EST | 21.00 | 7.10 | 7.45 | 7.60 | 0.00 | - | 8 | 1 | 269.92% |
| BYND221209P00022000 | 2022-12-05 11:12AM EST | 22.00 | 8.15 | 8.25 | 8.60 | -1.33 | -14.03% | 27 | 4 | 251.56% |
| BYND221209P00022500 | 2022-12-01 9:34AM EST | 22.50 | 8.14 | 8.95 | 9.10 | 0.00 | - | 24 | 24 | 299.61% |
| BYND221209P00023000 | 2022-11-28 3:47PM EST | 23.00 | 10.89 | 9.45 | 9.60 | 0.00 | - | 1 | 2 | 308.59% |
| BYND221209P00024000 | 2022-12-05 9:48AM EST | 24.00 | 10.00 | 10.45 | 10.60 | -0.15 | -1.48% | 1 | 11 | 326.56% |
| BYND221209P00025000 | 2022-12-05 2:50PM EST | 25.00 | 11.50 | 11.45 | 11.55 | +0.37 | +3.32% | 20 | 8 | 333.59% |
| BYND221209P00030000 | 2022-12-05 3:49PM EST | 30.00 | 16.55 | 16.45 | 16.55 | -1.47 | -8.16% | 32 | 8 | 403.91% |
© 2022 Yahoo. All rights reserved.
