Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119C00002500 | 2022-07-11 11:15AM EDT | 2.50 | 27.50 | 34.05 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| BYND240119C00005000 | 2022-07-19 1:51PM EDT | 5.00 | 32.03 | 30.75 | 32.35 | 0.00 | - | - | 1 | 0.00% |
| BYND240119C00010000 | 2022-08-11 12:13PM EDT | 10.00 | 26.50 | 25.80 | 27.10 | -1.98 | -6.95% | 2 | 21 | 0.00% |
| BYND240119C00012500 | 2022-08-04 3:33PM EDT | 12.50 | 19.13 | 23.40 | 24.75 | 0.00 | - | - | 5 | 0.00% |
| BYND240119C00015000 | 2022-08-10 9:40AM EDT | 15.00 | 22.73 | 20.85 | 22.30 | +1.23 | +5.72% | 1 | 8 | 0.00% |
| BYND240119C00017500 | 2022-08-09 12:19PM EDT | 17.50 | 18.98 | 18.10 | 19.80 | 0.00 | - | 1 | 4 | 0.00% |
| BYND240119C00020000 | 2022-08-11 11:23AM EDT | 20.00 | 18.60 | 16.40 | 18.10 | +1.96 | +11.78% | 3 | 560 | 0.00% |
| BYND240119C00022500 | 2022-08-11 9:58AM EDT | 22.50 | 18.75 | 14.50 | 15.85 | +3.60 | +23.76% | 1 | 145 | 419.24% |
| BYND240119C00025000 | 2022-08-11 1:07PM EDT | 25.00 | 13.25 | 12.85 | 14.00 | -0.50 | -3.64% | 1 | 530 | 323.93% |
| BYND240119C00030000 | 2022-08-11 1:56PM EDT | 30.00 | 11.30 | 10.40 | 11.55 | +0.70 | +6.60% | 3 | 1,210 | 256.74% |
| BYND240119C00035000 | 2022-08-11 2:32PM EDT | 35.00 | 8.99 | 8.80 | 10.10 | -0.20 | -2.18% | 17 | 702 | 230.37% |
| BYND240119C00040000 | 2022-08-11 1:29PM EDT | 40.00 | 7.72 | 7.20 | 7.80 | +0.37 | +5.03% | 5 | 1,949 | 199.76% |
| BYND240119C00045000 | 2022-08-08 2:12PM EDT | 45.00 | 6.43 | 5.95 | 6.90 | -1.49 | -18.81% | 21 | 1,681 | 187.38% |
| BYND240119C00050000 | 2022-08-11 12:03PM EDT | 50.00 | 5.90 | 4.85 | 6.00 | +0.60 | +11.32% | 1 | 2,013 | 176.17% |
| BYND240119C00055000 | 2022-08-10 12:40PM EDT | 55.00 | 5.00 | 4.15 | 5.15 | +0.53 | +11.86% | 3 | 739 | 168.36% |
| BYND240119C00060000 | 2022-08-10 10:50AM EDT | 60.00 | 4.25 | 3.65 | 4.35 | +0.20 | +4.94% | 1 | 1,691 | 162.01% |
| BYND240119C00065000 | 2022-08-09 2:49PM EDT | 65.00 | 3.60 | 3.15 | 4.20 | 0.00 | - | 30 | 3,490 | 160.64% |
| BYND240119C00070000 | 2022-08-10 10:05AM EDT | 70.00 | 3.20 | 2.66 | 3.85 | -0.10 | -3.03% | 5 | 2,881 | 157.10% |
| BYND240119C00075000 | 2022-08-10 2:04PM EDT | 75.00 | 2.85 | 2.30 | 3.20 | -0.25 | -8.06% | 8 | 1,101 | 151.42% |
| BYND240119C00080000 | 2022-08-10 3:54PM EDT | 80.00 | 1.87 | 2.11 | 2.95 | -1.33 | -41.56% | 1 | 1,772 | 150.49% |
| BYND240119C00085000 | 2022-08-11 9:48AM EDT | 85.00 | 3.10 | 1.85 | 2.65 | -0.20 | -6.06% | 1 | 1,253 | 148.00% |
| BYND240119C00090000 | 2022-08-09 3:54PM EDT | 90.00 | 2.23 | 2.00 | 2.53 | 0.00 | - | 3 | 1,596 | 151.03% |
| BYND240119C00095000 | 2022-08-08 10:06AM EDT | 95.00 | 1.98 | 1.80 | 2.33 | 0.00 | - | 1 | 721 | 149.51% |
| BYND240119C00100000 | 2022-08-11 1:30PM EDT | 100.00 | 2.00 | 1.46 | 2.00 | +0.40 | +25.00% | 101 | 7,009 | 144.73% |
| BYND240119C00105000 | 2022-08-10 2:36PM EDT | 105.00 | 1.43 | 1.31 | 2.14 | -0.19 | -11.73% | 3 | 398 | 146.88% |
| BYND240119C00110000 | 2022-08-05 2:27PM EDT | 110.00 | 1.82 | 1.20 | 2.02 | 0.00 | - | 1 | 376 | 146.34% |
| BYND240119C00115000 | 2022-08-08 10:25AM EDT | 115.00 | 2.05 | 0.90 | 2.00 | 0.00 | - | 1 | 152 | 144.58% |
| BYND240119C00120000 | 2022-08-08 11:54AM EDT | 120.00 | 1.80 | 1.14 | 1.84 | 0.00 | - | 1 | 535 | 147.41% |
| BYND240119C00125000 | 2022-07-21 2:09PM EDT | 125.00 | 1.52 | 1.05 | 1.75 | 0.00 | - | 8 | 278 | 146.97% |
| BYND240119C00130000 | 2022-08-08 9:33AM EDT | 130.00 | 1.44 | 0.88 | 1.68 | 0.00 | - | 2 | 95 | 145.65% |
| BYND240119C00135000 | 2022-01-05 3:41PM EDT | 135.00 | 6.30 | 5.00 | 8.10 | -0.45 | -6.67% | 1 | 54 | 245.56% |
| BYND240119C00140000 | 2022-07-15 3:01PM EDT | 140.00 | 0.68 | 0.63 | 1.59 | 0.00 | - | 1 | 58 | 144.24% |
| BYND240119C00145000 | 2022-07-28 10:00AM EDT | 145.00 | 0.80 | 0.77 | 1.46 | 0.00 | - | 1 | 384 | 145.85% |
| BYND240119C00150000 | 2022-08-08 2:06PM EDT | 150.00 | 1.10 | 0.74 | 1.25 | 0.00 | - | 10 | 595 | 143.80% |
| BYND240119C00155000 | 2022-08-05 10:12AM EDT | 155.00 | 0.43 | 0.55 | 1.40 | 0.00 | - | 1 | 25 | 144.53% |
| BYND240119C00160000 | 2022-08-08 9:35AM EDT | 160.00 | 1.20 | 0.53 | 1.28 | 0.00 | - | 1 | 85 | 143.65% |
| BYND240119C00165000 | 2022-01-04 2:43PM EDT | 165.00 | 4.50 | 3.60 | 4.90 | 0.00 | - | 1 | 77 | 215.21% |
| BYND240119C00170000 | 2022-08-09 9:30AM EDT | 170.00 | 0.21 | 0.50 | 1.21 | 0.00 | - | 1 | 21 | 144.53% |
| BYND240119C00175000 | 2022-08-05 3:28PM EDT | 175.00 | 0.90 | 0.20 | 1.16 | 0.00 | - | 1 | 21 | 139.65% |
| BYND240119C00180000 | 2022-07-18 9:40AM EDT | 180.00 | 0.78 | 0.19 | 1.12 | 0.00 | - | 1 | 40 | 139.80% |
| BYND240119C00185000 | 2022-08-09 2:56PM EDT | 185.00 | 0.67 | 0.17 | 1.07 | 0.00 | - | 17 | 30 | 139.50% |
| BYND240119C00190000 | 2022-07-18 11:45AM EDT | 190.00 | 0.65 | 0.25 | 0.99 | 0.00 | - | 10 | 143 | 140.53% |
| BYND240119C00195000 | 2022-08-08 3:59PM EDT | 195.00 | 0.71 | 0.20 | 1.03 | 0.00 | - | 2 | 84 | 141.31% |
| BYND240119C00200000 | 2022-08-08 10:15AM EDT | 200.00 | 1.09 | 0.20 | 1.22 | 0.00 | - | 1 | 1,481 | 145.90% |
| BYND240119C00210000 | 2022-01-05 12:14PM EDT | 210.00 | 2.90 | 2.68 | 2.99 | -1.04 | -26.40% | 2 | 1 | 199.80% |
| BYND240119C00220000 | 2022-07-19 10:36AM EDT | 220.00 | 0.50 | 0.09 | 1.14 | 0.00 | - | 2 | 204 | 145.90% |
| BYND240119C00230000 | 2022-08-08 10:55AM EDT | 230.00 | 0.83 | 0.39 | 0.86 | 0.00 | - | 15 | 2,800 | 147.95% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240119P00002500 | 2022-08-11 2:04PM EDT | 2.50 | 0.42 | 0.36 | 0.45 | -0.08 | -16.00% | 2 | 1,759 | 166.02% |
| BYND240119P00005000 | 2022-08-11 1:07PM EDT | 5.00 | 1.02 | 0.75 | 1.00 | +0.03 | +3.03% | 13 | 767 | 134.96% |
| BYND240119P00007500 | 2022-08-09 2:26PM EDT | 7.50 | 1.55 | 1.33 | 1.83 | 0.00 | - | 2 | 1,164 | 121.19% |
| BYND240119P00010000 | 2022-08-11 10:00AM EDT | 10.00 | 2.20 | 2.21 | 2.35 | -0.10 | -4.35% | 2 | 18,715 | 106.45% |
| BYND240119P00012500 | 2022-08-08 9:49AM EDT | 12.50 | 3.15 | 3.05 | 3.50 | -0.05 | -1.56% | 5 | 25 | 98.54% |
| BYND240119P00015000 | 2022-08-08 3:18PM EDT | 15.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 1 | 6,849 | 88.28% |
| BYND240119P00017500 | 2022-08-09 10:03AM EDT | 17.50 | 5.35 | 5.05 | 5.60 | -0.10 | -1.83% | 2 | 229 | 78.37% |
| BYND240119P00020000 | 2022-08-11 9:41AM EDT | 20.00 | 6.35 | 6.40 | 6.60 | -0.30 | -4.51% | 9 | 1,768 | 68.16% |
| BYND240119P00022500 | 2022-08-08 9:36AM EDT | 22.50 | 7.50 | 7.45 | 8.20 | 0.00 | - | 20 | 210 | 57.57% |
| BYND240119P00025000 | 2022-08-11 11:45AM EDT | 25.00 | 9.00 | 8.90 | 9.55 | -0.55 | -5.76% | 15 | 3,224 | 49.88% |
| BYND240119P00030000 | 2022-08-11 11:49AM EDT | 30.00 | 12.18 | 12.10 | 12.60 | -0.50 | -3.94% | 4 | 870 | 0.00% |
| BYND240119P00035000 | 2022-08-10 11:51AM EDT | 35.00 | 15.28 | 15.30 | 16.35 | -0.57 | -3.60% | 1 | 15,064 | 0.00% |
| BYND240119P00040000 | 2022-08-08 11:37AM EDT | 40.00 | 17.96 | 18.60 | 19.95 | 0.00 | - | 1 | 3,377 | 0.00% |
| BYND240119P00045000 | 2022-08-09 10:54AM EDT | 45.00 | 23.41 | 22.45 | 23.90 | 0.00 | - | 1 | 2,996 | 0.00% |
| BYND240119P00050000 | 2022-08-04 3:07PM EDT | 50.00 | 29.92 | 26.65 | 27.95 | 0.00 | - | 1 | 4,212 | 0.00% |
| BYND240119P00055000 | 2022-07-18 9:38AM EDT | 55.00 | 34.00 | 30.70 | 32.10 | 0.00 | - | 2 | 1,002 | 0.00% |
| BYND240119P00060000 | 2022-08-09 2:53PM EDT | 60.00 | 35.60 | 34.60 | 36.35 | 0.00 | - | 1 | 1,726 | 0.00% |
| BYND240119P00065000 | 2022-08-11 12:14PM EDT | 65.00 | 40.06 | 39.00 | 40.95 | +2.41 | +6.40% | 19 | 2,925 | 0.00% |
| BYND240119P00070000 | 2022-08-05 11:51AM EDT | 70.00 | 45.38 | 43.70 | 45.70 | 0.00 | - | 1 | 1,129 | 0.00% |
| BYND240119P00075000 | 2022-07-15 11:09AM EDT | 75.00 | 52.86 | 48.15 | 49.90 | 0.00 | - | 10 | 2,171 | 0.00% |
| BYND240119P00080000 | 2022-08-10 12:04PM EDT | 80.00 | 53.45 | 52.65 | 54.50 | -0.70 | -1.29% | 4 | 1,493 | 0.00% |
| BYND240119P00085000 | 2022-07-28 1:31PM EDT | 85.00 | 62.10 | 56.95 | 59.20 | 0.00 | - | 10 | 1,193 | 0.00% |
| BYND240119P00090000 | 2021-12-30 12:59PM EDT | 90.00 | 36.90 | 40.90 | 44.35 | 0.00 | - | 20 | 33 | 0.00% |
| BYND240119P00095000 | 2021-12-22 4:17PM EDT | 95.00 | 42.10 | 45.80 | 47.50 | 0.00 | - | 157 | 605 | 0.00% |
| BYND240119P00100000 | 2022-08-09 2:26PM EDT | 100.00 | 73.00 | 71.50 | 73.65 | 0.00 | - | 25 | 993 | 0.00% |
| BYND240119P00105000 | 2022-08-03 3:11PM EDT | 105.00 | 79.75 | 75.95 | 78.00 | 0.00 | - | 15 | 75 | 0.00% |
| BYND240119P00110000 | 2022-07-21 3:48PM EDT | 110.00 | 82.27 | 80.65 | 83.00 | 0.00 | - | 6 | 80 | 0.00% |
| BYND240119P00115000 | 2021-12-28 11:30AM EDT | 115.00 | 57.52 | 63.20 | 65.40 | 0.00 | - | 2 | 16 | 0.00% |
| BYND240119P00120000 | 2022-08-01 10:59AM EDT | 120.00 | 93.20 | 90.05 | 92.70 | 0.00 | - | 2 | 223 | 0.00% |
| BYND240119P00125000 | 2022-07-15 2:02PM EDT | 125.00 | 100.65 | 94.70 | 97.35 | 0.00 | - | 9 | 50 | 0.00% |
| BYND240119P00130000 | 2022-08-04 1:40PM EDT | 130.00 | 103.95 | 99.50 | 102.10 | 0.00 | - | 5 | 31 | 0.00% |
| BYND240119P00135000 | 2021-12-21 10:37AM EDT | 135.00 | 77.31 | 80.05 | 82.45 | 0.00 | - | 1 | 14 | 0.00% |
| BYND240119P00140000 | 2022-08-08 1:51PM EDT | 140.00 | 107.57 | 109.30 | 111.75 | 0.00 | - | 1 | 24 | 0.00% |
| BYND240119P00145000 | 2022-07-01 10:18AM EDT | 145.00 | 123.25 | 116.05 | 119.50 | 0.00 | - | - | 315 | 0.00% |
| BYND240119P00150000 | 2021-12-30 4:49PM EDT | 150.00 | 88.65 | 93.75 | 97.15 | 0.00 | - | 1 | 50 | 0.00% |
| BYND240119P00155000 | 2021-12-30 3:09PM EDT | 155.00 | 93.50 | 98.50 | 101.95 | 0.00 | - | 1 | 3 | 0.00% |
| BYND240119P00160000 | 2022-07-13 10:09AM EDT | 160.00 | 135.26 | 128.55 | 131.25 | 0.00 | - | 1 | 11 | 0.00% |
| BYND240119P00165000 | 2022-07-13 10:09AM EDT | 165.00 | 140.17 | 130.60 | 138.25 | 0.00 | - | 1 | 8 | 0.00% |
| BYND240119P00175000 | 2021-10-22 10:17AM EDT | 175.00 | 88.01 | 101.40 | 105.95 | 0.00 | - | 1 | 11 | 0.00% |
| BYND240119P00195000 | 2021-10-25 2:27PM EDT | 195.00 | 105.48 | 121.30 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| BYND240119P00200000 | 2022-01-04 2:12PM EDT | 200.00 | 140.60 | 141.30 | 145.55 | 0.00 | - | 10 | 21 | 0.00% |
| BYND240119P00230000 | 2021-12-22 11:17AM EDT | 230.00 | 164.35 | 170.85 | 174.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
