Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00015000 | 2023-01-31 3:27PM EST | 2023-02-03 | 1.37 | 1.21 | 1.59 | -0.38 | -21.71% | 172 | 225 | 96.88% |
| BYND230210C00015000 | 2023-01-31 2:31PM EST | 2023-02-10 | 1.79 | 1.63 | 1.76 | -0.11 | -5.79% | 124 | 110 | 71.88% |
| BYND230217C00015000 | 2023-01-31 3:55PM EST | 2023-02-17 | 1.80 | 1.77 | 1.98 | -0.17 | -8.63% | 260 | 4,164 | 72.07% |
| BYND230224C00015000 | 2023-01-31 3:11PM EST | 2023-02-24 | 2.32 | 1.91 | 2.60 | -0.23 | -9.02% | 4 | 1,397 | 87.30% |
| BYND230303C00015000 | 2023-01-31 3:34PM EST | 2023-03-03 | 2.40 | 2.12 | 2.64 | -0.13 | -5.14% | 1 | 38 | 84.38% |
| BYND230317C00015000 | 2023-01-31 3:20PM EST | 2023-03-17 | 2.58 | 2.49 | 2.84 | -0.03 | -1.15% | 45 | 2,005 | 84.08% |
| BYND230519C00015000 | 2023-01-30 2:04PM EST | 2023-05-19 | 3.35 | 2.86 | 3.20 | 0.00 | - | 28 | 1,591 | 65.87% |
| BYND230616C00015000 | 2023-01-31 12:00PM EST | 2023-06-16 | 2.90 | 2.91 | 3.25 | -1.05 | -26.58% | 3 | 2,298 | 60.11% |
| BYND230818C00015000 | 2023-01-31 2:22PM EST | 2023-08-18 | 3.60 | 3.15 | 3.65 | -1.74 | -32.58% | 1 | 10 | 56.98% |
| BYND240119C00015000 | 2023-01-31 12:27PM EST | 2024-01-19 | 3.70 | 3.70 | 4.10 | -0.45 | -10.84% | 26 | 3,686 | 51.32% |
| BYND250117C00015000 | 2023-01-31 1:59PM EST | 2025-01-17 | 4.20 | 3.50 | 5.30 | -1.25 | -22.94% | 3 | 895 | 52.95% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00015000 | 2023-01-31 3:04PM EST | 2023-02-03 | 0.16 | 0.15 | 0.19 | -0.19 | -54.29% | 313 | 2,119 | 99.22% |
| BYND230210P00015000 | 2023-01-31 2:41PM EST | 2023-02-10 | 0.63 | 0.62 | 0.71 | -0.19 | -23.17% | 215 | 163 | 115.23% |
| BYND230217P00015000 | 2023-01-31 3:17PM EST | 2023-02-17 | 1.08 | 1.06 | 1.19 | -0.12 | -10.00% | 135 | 6,084 | 125.98% |
| BYND230224P00015000 | 2023-01-31 9:32AM EST | 2023-02-24 | 2.00 | 1.69 | 2.00 | -0.14 | -6.54% | 9 | 3,799 | 153.22% |
| BYND230303P00015000 | 2023-01-31 3:40PM EST | 2023-03-03 | 2.23 | 2.10 | 2.43 | -0.04 | -1.76% | 96 | 27 | 159.08% |
| BYND230310P00015000 | 2023-01-31 3:06PM EST | 2023-03-10 | 2.46 | 2.37 | 2.77 | -0.11 | -4.28% | 1 | 3 | 159.77% |
| BYND230317P00015000 | 2023-01-31 3:45PM EST | 2023-03-17 | 2.81 | 2.71 | 2.97 | -0.06 | -2.09% | 74 | 1,843 | 159.86% |
| BYND230519P00015000 | 2023-01-31 10:27AM EST | 2023-05-19 | 4.89 | 4.50 | 4.75 | +0.69 | +16.43% | 3 | 501 | 160.06% |
| BYND230616P00015000 | 2023-01-31 11:27AM EST | 2023-06-16 | 5.25 | 5.05 | 5.25 | +0.02 | +0.38% | 71 | 2,912 | 158.06% |
| BYND230818P00015000 | 2023-01-30 9:38AM EST | 2023-08-18 | 5.90 | 6.05 | 6.50 | 0.00 | - | 3 | 694 | 158.94% |
| BYND240119P00015000 | 2023-01-31 3:36PM EST | 2024-01-19 | 8.00 | 7.70 | 8.25 | -0.05 | -0.62% | 21 | 14,348 | 154.15% |
| BYND250117P00015000 | 2023-01-31 10:35AM EST | 2025-01-17 | 9.65 | 8.85 | 9.70 | +0.90 | +10.29% | 1 | 186 | 129.25% |
© 2023 Yahoo. All rights reserved.
