BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:15.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609C00015000 | 2023-06-02 1:51PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.03 | 0.00 | - | 46 | 52 | 125.00% |
| BYND230616C00015000 | 2023-06-02 3:09PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 92 | 4,263 | 103.13% |
| BYND230623C00015000 | 2023-06-02 3:29PM EDT | 2023-06-23 | 0.08 | 0.01 | 0.09 | 0.00 | - | 105 | 36 | 85.94% |
| BYND230630C00015000 | 2023-06-01 12:21PM EDT | 2023-06-30 | 0.12 | 0.05 | 0.14 | 0.00 | - | 20 | 26 | 85.16% |
| BYND230721C00015000 | 2023-06-02 1:20PM EDT | 2023-07-21 | 0.22 | 0.15 | 0.25 | +0.03 | +15.79% | 50 | 1,170 | 78.13% |
| BYND230818C00015000 | 2023-06-01 3:13PM EDT | 2023-08-18 | 0.52 | 0.42 | 0.60 | +0.01 | +1.96% | 1 | 3,080 | 85.25% |
| BYND231117C00015000 | 2023-06-02 3:37PM EDT | 2023-11-17 | 0.90 | 0.77 | 1.09 | +0.09 | +11.11% | 10 | 119 | 74.71% |
| BYND240119C00015000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 1.15 | 0.94 | 1.20 | +0.15 | +15.00% | 36 | 5,919 | 68.16% |
| BYND240419C00015000 | 2023-06-02 10:39AM EDT | 2024-04-19 | 1.25 | 1.09 | 1.47 | -0.25 | -16.67% | 10 | 23 | 63.33% |
| BYND240621C00015000 | 2023-05-26 11:57AM EDT | 2024-06-21 | 1.55 | 1.16 | 1.63 | 0.00 | - | 55 | 149 | 60.64% |
| BYND250117C00015000 | 2023-06-02 2:25PM EDT | 2025-01-17 | 1.57 | 1.54 | 1.75 | -0.03 | -1.87% | 8 | 2,651 | 53.47% |
| BYND251219C00015000 | 2023-06-02 1:19PM EDT | 2025-12-19 | 1.91 | 1.70 | 2.03 | +0.01 | +0.53% | 45 | 131 | 48.49% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609P00015000 | 2023-06-02 1:11PM EDT | 2023-06-09 | 4.52 | 4.45 | 4.60 | -0.43 | -8.69% | 26 | 26 | 192.19% |
| BYND230616P00015000 | 2023-06-02 2:49PM EDT | 2023-06-16 | 4.69 | 4.55 | 4.80 | -0.31 | -6.20% | 88 | 5,400 | 166.41% |
| BYND230623P00015000 | 2023-05-24 10:51AM EDT | 2023-06-23 | 4.45 | 4.45 | 5.20 | 0.00 | - | 10 | 16 | 156.25% |
| BYND230630P00015000 | 2023-05-12 1:17PM EDT | 2023-06-30 | 4.98 | 4.65 | 5.10 | 0.00 | - | - | 2 | 140.82% |
| BYND230721P00015000 | 2023-06-02 11:19AM EDT | 2023-07-21 | 5.42 | 5.05 | 5.45 | -0.33 | -5.74% | 2 | 1,018 | 134.77% |
| BYND230818P00015000 | 2023-06-02 11:14AM EDT | 2023-08-18 | 6.00 | 5.65 | 6.20 | -0.45 | -6.98% | 5 | 4,572 | 144.04% |
| BYND231117P00015000 | 2023-05-31 12:18PM EDT | 2023-11-17 | 7.20 | 6.95 | 7.55 | 0.00 | - | 1 | 108 | 143.75% |
| BYND240119P00015000 | 2023-06-01 2:27PM EDT | 2024-01-19 | 8.00 | 7.60 | 8.05 | 0.00 | - | 20 | 16,306 | 139.99% |
| BYND240419P00015000 | 2023-05-12 10:19AM EDT | 2024-04-19 | 7.95 | 8.15 | 8.95 | 0.00 | - | 30 | 13 | 137.70% |
| BYND240621P00015000 | 2023-05-10 12:17PM EDT | 2024-06-21 | 7.90 | 8.85 | 9.40 | 0.00 | - | 1 | 2 | 140.43% |
| BYND250117P00015000 | 2023-05-16 10:21AM EDT | 2025-01-17 | 9.75 | 9.85 | 10.80 | 0.00 | - | 5 | 2,059 | 139.40% |
| BYND251219P00015000 | 2023-05-30 12:08PM EDT | 2025-12-19 | 11.00 | 10.05 | 11.75 | 0.00 | - | 1 | 164 | 122.75% |
© 2023 Yahoo. All rights reserved.