Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:7.50
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201C00007500 | 2023-11-30 3:59PM EST | 2023-12-01 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 11,747 | 4,448 | 182.81% |
| BYND231208C00007500 | 2023-11-30 3:56PM EST | 2023-12-08 | 0.56 | 0.55 | 0.58 | +0.29 | +107.41% | 1,835 | 841 | 152.34% |
| BYND231215C00007500 | 2023-11-30 3:54PM EST | 2023-12-15 | 0.74 | 0.71 | 0.78 | +0.34 | +85.00% | 5,886 | 342 | 141.80% |
| BYND231222C00007500 | 2023-11-30 1:28PM EST | 2023-12-22 | 0.83 | 0.66 | 1.74 | +0.18 | +27.69% | 7 | 591 | 181.25% |
| BYND231229C00007500 | 2023-11-30 3:32PM EST | 2023-12-29 | 0.81 | 0.65 | 0.97 | +0.21 | +35.00% | 263 | 87 | 109.96% |
| BYND240105C00007500 | 2023-11-30 2:41PM EST | 2024-01-05 | 0.90 | 0.37 | 1.13 | +0.32 | +55.17% | 1 | 43 | 92.19% |
| BYND240119C00007500 | 2023-11-30 3:02PM EST | 2024-01-19 | 0.96 | 0.93 | 1.05 | +0.25 | +35.21% | 147 | 3,155 | 100.59% |
| BYND250117C00007500 | 2023-11-29 1:41PM EST | 2025-01-17 | 1.85 | 1.85 | 2.24 | +0.05 | +2.78% | 10 | 3,848 | 69.97% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201P00007500 | 2023-11-30 3:48PM EST | 2023-12-01 | 0.42 | 0.39 | 0.45 | -0.19 | -31.15% | 167 | 410 | 196.88% |
| BYND231208P00007500 | 2023-11-30 3:04PM EST | 2023-12-08 | 0.89 | 0.88 | 0.91 | -0.02 | -2.20% | 522 | 90 | 180.47% |
| BYND231215P00007500 | 2023-11-30 3:35PM EST | 2023-12-15 | 1.16 | 0.77 | 1.21 | +0.20 | +20.83% | 21 | 14 | 147.85% |
| BYND231222P00007500 | 2023-11-17 2:11PM EST | 2023-12-22 | 1.50 | 0.84 | 2.71 | 0.00 | - | 6 | 92 | 233.59% |
| BYND231229P00007500 | 2023-11-30 2:32PM EST | 2023-12-29 | 1.24 | 0.80 | 1.48 | -0.06 | -4.62% | 3 | 9 | 124.61% |
| BYND240119P00007500 | 2023-11-30 2:19PM EST | 2024-01-19 | 1.82 | 1.60 | 1.80 | -0.04 | -2.15% | 56 | 15,847 | 147.66% |
| BYND250117P00007500 | 2023-11-30 12:44PM EST | 2025-01-17 | 4.22 | 4.15 | 4.30 | -0.03 | -0.71% | 16 | 28,647 | 144.14% |
© 2023 Yahoo. All rights reserved.