BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:16.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00016000 | 2023-05-18 12:56PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 193.75% |
| BYND230609C00016000 | 2023-05-17 9:38AM EDT | 2023-06-09 | 0.05 | 0.01 | 0.36 | 0.00 | - | 4 | 4 | 190.63% |
| BYND230616C00016000 | 2023-05-26 3:23PM EDT | 2023-06-16 | 0.07 | 0.01 | 0.14 | -0.02 | -22.22% | 7 | 753 | 120.70% |
| BYND230623C00016000 | 2023-05-16 9:58AM EDT | 2023-06-23 | 0.09 | 0.01 | 0.21 | 0.00 | - | 1 | 4 | 111.33% |
| BYND230630C00016000 | 2023-05-18 2:39PM EDT | 2023-06-30 | 0.15 | 0.04 | 0.18 | 0.00 | - | 5 | 6 | 98.44% |
| BYND230707C00016000 | 2023-05-26 1:33PM EDT | 2023-07-07 | 0.15 | 0.07 | 0.20 | +0.15 | - | 1 | 0 | 93.36% |
| BYND230721C00016000 | 2023-05-23 3:49PM EDT | 2023-07-21 | 0.28 | 0.12 | 0.28 | 0.00 | - | 4 | 101 | 88.67% |
| BYND230818C00016000 | 2023-05-26 10:57AM EDT | 2023-08-18 | 0.50 | 0.32 | 0.48 | +0.07 | +16.28% | 1 | 3,521 | 88.18% |
| BYND231117C00016000 | 2023-05-26 12:28PM EDT | 2023-11-17 | 1.01 | 0.75 | 0.96 | +0.14 | +16.09% | 11 | 59 | 80.57% |
| BYND240119C00016000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 1.16 | 0.87 | 1.14 | +0.07 | +6.42% | 1 | 77 | 73.97% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00016000 | 2023-05-26 1:35PM EDT | 2023-06-02 | 5.68 | 5.70 | 5.80 | +0.43 | +8.19% | 2 | 11 | 271.88% |
| BYND230609P00016000 | 2023-05-11 9:44AM EDT | 2023-06-09 | 5.17 | 5.80 | 5.95 | 0.00 | - | - | 4 | 200.78% |
| BYND230616P00016000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 5.90 | 5.75 | 6.30 | +0.35 | +6.31% | 150 | 881 | 183.20% |
| BYND230623P00016000 | 2023-05-26 1:29PM EDT | 2023-06-23 | 6.12 | 5.75 | 6.40 | +6.12 | - | 3 | 0 | 162.11% |
| BYND230630P00016000 | 2023-05-17 3:24PM EDT | 2023-06-30 | 5.88 | 5.85 | 6.50 | 0.00 | - | 4 | 0 | 154.10% |
| BYND230818P00016000 | 2023-05-23 1:40PM EDT | 2023-08-18 | 6.39 | 6.55 | 7.35 | 0.00 | - | 1 | 92 | 142.29% |
| BYND231117P00016000 | 2023-05-25 3:32PM EDT | 2023-11-17 | 7.45 | 7.65 | 8.35 | 0.00 | - | 3 | 14 | 135.25% |
| BYND240119P00016000 | 2023-05-18 3:55PM EDT | 2024-01-19 | 7.77 | 8.35 | 8.85 | 0.00 | - | 6 | 5 | 133.89% |
© 2023 Yahoo. All rights reserved.