BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:14.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00014000 | 2023-05-30 2:52PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 175.00% |
| BYND230609C00014000 | 2023-05-31 10:40AM EDT | 2023-06-09 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 6 | 0 | 121.09% |
| BYND230616C00014000 | 2023-05-31 2:10PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.12 | -0.04 | -40.00% | 21 | 1,448 | 103.91% |
| BYND230623C00014000 | 2023-05-30 10:01AM EDT | 2023-06-23 | 0.15 | 0.06 | 0.20 | 0.00 | - | 1 | 0 | 95.70% |
| BYND230630C00014000 | 2023-05-31 3:11PM EDT | 2023-06-30 | 0.19 | 0.09 | 0.20 | +0.02 | +11.76% | 4 | 15 | 86.72% |
| BYND230707C00014000 | 2023-05-26 1:33PM EDT | 2023-07-07 | 0.25 | 0.13 | 0.30 | 0.00 | - | 7 | 7 | 87.89% |
| BYND230721C00014000 | 2023-05-31 9:30AM EDT | 2023-07-21 | 0.25 | 0.21 | 0.34 | -0.05 | -16.67% | 1 | 84 | 81.25% |
| BYND230818C00014000 | 2023-05-30 11:43AM EDT | 2023-08-18 | 0.56 | 0.45 | 0.66 | +0.02 | +3.70% | 37 | 645 | 84.96% |
| BYND231117C00014000 | 2023-05-30 10:39AM EDT | 2023-11-17 | 1.08 | 0.91 | 1.11 | 0.00 | - | 3 | 62 | 76.47% |
| BYND240119C00014000 | 2023-05-24 9:33AM EDT | 2024-01-19 | 1.53 | 0.98 | 1.33 | 0.00 | - | 1 | 80 | 70.12% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00014000 | 2023-05-30 10:15AM EDT | 2023-06-02 | 3.93 | 3.80 | 4.00 | 0.00 | - | 1 | 52 | 217.19% |
| BYND230609P00014000 | 2023-05-30 10:15AM EDT | 2023-06-09 | 4.05 | 3.90 | 4.20 | 0.00 | - | 2 | 11 | 167.58% |
| BYND230616P00014000 | 2023-05-31 10:40AM EDT | 2023-06-16 | 4.00 | 4.00 | 4.45 | -0.10 | -2.44% | 1 | 434 | 158.20% |
| BYND230623P00014000 | 2023-05-15 9:54AM EDT | 2023-06-23 | 4.10 | 4.10 | 4.65 | 0.00 | - | 1 | 11 | 151.56% |
| BYND230630P00014000 | 2023-05-16 3:36PM EDT | 2023-06-30 | 4.53 | 4.15 | 4.80 | 0.00 | - | 9 | 12 | 143.55% |
| BYND230721P00014000 | 2023-05-24 3:17PM EDT | 2023-07-21 | 3.84 | 4.50 | 4.85 | 0.00 | - | - | 1 | 125.59% |
| BYND230818P00014000 | 2023-05-26 2:49PM EDT | 2023-08-18 | 5.00 | 5.05 | 5.75 | 0.00 | - | 7 | 0 | 141.31% |
| BYND231117P00014000 | 2023-05-16 12:42PM EDT | 2023-11-17 | 6.05 | 6.25 | 6.95 | 0.00 | - | 35 | 46 | 140.14% |
| BYND240119P00014000 | 2023-05-24 2:35PM EDT | 2024-01-19 | 6.44 | 6.75 | 7.35 | 0.00 | - | 4 | 43 | 133.89% |
© 2023 Yahoo. All rights reserved.