BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:25.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00025000 | 2023-04-24 3:12PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 537.50% |
| BYND230616C00025000 | 2023-05-26 10:16AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 2,286 | 209.38% |
| BYND230623C00025000 | 2023-05-12 12:27PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 7 | 181.25% |
| BYND230818C00025000 | 2023-05-25 11:14AM EDT | 2023-08-18 | 0.15 | 0.07 | 0.20 | 0.00 | - | 91 | 416 | 111.33% |
| BYND231117C00025000 | 2023-05-24 2:58PM EDT | 2023-11-17 | 0.40 | 0.20 | 0.40 | 0.00 | - | 3 | 1,004 | 89.94% |
| BYND240119C00025000 | 2023-05-26 11:34AM EDT | 2024-01-19 | 0.45 | 0.35 | 0.50 | 0.00 | - | 6 | 2,862 | 83.79% |
| BYND240419C00025000 | 2023-05-10 11:55AM EDT | 2024-04-19 | 1.35 | 0.35 | 0.72 | 0.00 | - | 1 | 4 | 75.59% |
| BYND240621C00025000 | 2023-05-26 12:15PM EDT | 2024-06-21 | 0.73 | 0.38 | 0.97 | 0.00 | - | 1 | 2 | 73.97% |
| BYND250117C00025000 | 2023-06-01 3:11PM EDT | 2025-01-17 | 1.07 | 0.67 | 1.07 | +0.23 | +27.38% | 3 | 991 | 64.50% |
| BYND251219C00025000 | 2023-05-30 10:10AM EDT | 2025-12-19 | 1.20 | 1.10 | 1.19 | 0.00 | - | 1 | 117 | 56.69% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00025000 | 2023-05-31 9:30AM EDT | 2023-06-02 | 15.05 | 14.80 | 15.05 | 0.00 | - | 1 | 1 | 656.25% |
| BYND230609P00025000 | 2023-06-01 10:35AM EDT | 2023-06-09 | 15.08 | 14.70 | 15.10 | -0.03 | -0.20% | 1 | 3 | 293.75% |
| BYND230616P00025000 | 2023-06-01 10:35AM EDT | 2023-06-16 | 15.17 | 14.80 | 15.20 | +0.25 | +1.68% | 1 | 505 | 258.98% |
| BYND230623P00025000 | 2023-05-19 9:33AM EDT | 2023-06-23 | 14.18 | 14.70 | 15.55 | 0.00 | - | 2 | 2 | 243.75% |
| BYND230818P00025000 | 2023-05-30 12:43PM EDT | 2023-08-18 | 15.62 | 15.50 | 16.20 | 0.00 | - | 3 | 775 | 187.11% |
| BYND231117P00025000 | 2023-05-19 2:47PM EDT | 2023-11-17 | 16.10 | 16.35 | 17.10 | 0.00 | - | 1 | 1,001 | 162.21% |
| BYND240119P00025000 | 2023-06-01 2:20PM EDT | 2024-01-19 | 17.10 | 16.85 | 17.55 | +0.45 | +2.70% | 30 | 3,589 | 153.47% |
| BYND240419P00025000 | 2023-05-22 11:16AM EDT | 2024-04-19 | 17.07 | 17.50 | 18.25 | 0.00 | - | 2 | 5 | 147.85% |
| BYND240621P00025000 | 2023-05-22 10:38AM EDT | 2024-06-21 | 17.45 | 18.00 | 18.75 | 0.00 | - | 4 | 5 | 147.36% |
| BYND250117P00025000 | 2023-05-31 12:08PM EDT | 2025-01-17 | 19.20 | 18.95 | 20.10 | 0.00 | - | 1 | 877 | 141.85% |
| BYND251219P00025000 | 2023-05-26 2:07PM EDT | 2025-12-19 | 20.14 | 18.80 | 21.75 | 0.00 | - | 2 | 3 | 126.54% |
© 2023 Yahoo. All rights reserved.