BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:5.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230616C00005000 | 2023-04-11 10:19AM EDT | 2023-06-16 | 10.39 | 4.90 | 5.40 | 0.00 | - | 4 | 0 | 179.69% |
| BYND230818C00005000 | 2023-05-11 11:08AM EDT | 2023-08-18 | 5.96 | 5.10 | 5.75 | 0.00 | - | - | 0 | 95.31% |
| BYND240119C00005000 | 2023-05-25 12:33PM EDT | 2024-01-19 | 5.80 | 5.05 | 5.75 | 0.00 | - | 2 | 2 | 51.95% |
| BYND240419C00005000 | 2023-05-11 2:31PM EDT | 2024-04-19 | 5.60 | 4.95 | 5.80 | 0.00 | - | - | 1 | 78.71% |
| BYND250117C00005000 | 2023-05-25 2:10PM EDT | 2025-01-17 | 5.90 | 4.95 | 6.00 | 0.00 | - | 1 | 37 | 67.09% |
| BYND251219C00005000 | 2023-05-25 3:23PM EDT | 2025-12-19 | 6.00 | 4.90 | 6.15 | 0.00 | - | 3 | 70 | 58.69% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00005000 | 2023-05-26 12:56PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 1 | 250.00% |
| BYND230609P00005000 | 2023-05-18 3:03PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 190.63% |
| BYND230616P00005000 | 2023-05-22 2:11PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,422 | 159.38% |
| BYND230630P00005000 | 2023-05-23 12:15PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.15 | 0.00 | - | 500 | 501 | 149.22% |
| BYND230818P00005000 | 2023-05-23 12:57PM EDT | 2023-08-18 | 0.26 | 0.21 | 0.34 | 0.00 | - | 2 | 2,536 | 132.81% |
| BYND231117P00005000 | 2023-05-24 11:31AM EDT | 2023-11-17 | 0.71 | 0.74 | 0.86 | 0.00 | - | 1 | 117 | 136.33% |
| BYND240119P00005000 | 2023-05-26 1:33PM EDT | 2024-01-19 | 1.01 | 0.91 | 1.05 | +0.01 | +1.00% | 3 | 6,350 | 128.32% |
| BYND240419P00005000 | 2023-05-15 11:26AM EDT | 2024-04-19 | 1.33 | 1.31 | 1.57 | 0.00 | - | 1 | 4 | 133.50% |
| BYND240621P00005000 | 2023-05-17 1:48PM EDT | 2024-06-21 | 1.65 | 1.56 | 1.85 | 0.00 | - | 31 | 172 | 135.25% |
| BYND250117P00005000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 2.41 | 2.30 | 2.41 | +0.08 | +3.43% | 2 | 19,020 | 135.94% |
| BYND251219P00005000 | 2023-05-26 11:34AM EDT | 2025-12-19 | 3.00 | 2.61 | 3.05 | +0.25 | +9.09% | 3 | 81 | 126.17% |
© 2023 Yahoo. All rights reserved.