BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:9.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602C00009000 | 2023-05-30 3:34PM EDT | 2023-06-02 | 1.28 | 1.16 | 1.22 | -0.09 | -6.57% | 19 | 55 | 107.81% |
| BYND230609C00009000 | 2023-05-31 10:53AM EDT | 2023-06-09 | 1.38 | 1.20 | 1.25 | +0.03 | +2.22% | 1 | 5 | 69.53% |
| BYND230616C00009000 | 2023-05-30 12:53PM EDT | 2023-06-16 | 1.44 | 1.28 | 1.47 | 0.00 | - | 200 | 265 | 79.30% |
| BYND230630C00009000 | 2023-05-24 3:19PM EDT | 2023-06-30 | 2.49 | 1.35 | 1.69 | 0.00 | - | 5 | 5 | 74.61% |
| BYND230721C00009000 | 2023-05-30 10:29AM EDT | 2023-07-21 | 1.60 | 1.53 | 1.74 | 0.00 | - | 2 | 13 | 66.80% |
| BYND230818C00009000 | 2023-05-31 2:44PM EDT | 2023-08-18 | 1.98 | 1.81 | 2.14 | -0.42 | -17.50% | 57 | 372 | 74.80% |
| BYND231117C00009000 | 2023-05-26 11:40AM EDT | 2023-11-17 | 2.97 | 2.11 | 2.49 | 0.00 | - | 1 | 84 | 64.45% |
| BYND240119C00009000 | 2023-05-19 1:55PM EDT | 2024-01-19 | 2.79 | 2.28 | 2.70 | 0.00 | - | 4 | 13 | 61.72% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230602P00009000 | 2023-05-31 2:31PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 976 | 90.63% |
| BYND230609P00009000 | 2023-05-31 3:34PM EDT | 2023-06-09 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 371 | 145 | 91.02% |
| BYND230616P00009000 | 2023-05-31 2:38PM EDT | 2023-06-16 | 0.36 | 0.34 | 0.40 | 0.00 | - | 44 | 3,281 | 99.41% |
| BYND230623P00009000 | 2023-05-31 11:52AM EDT | 2023-06-23 | 0.50 | 0.45 | 0.54 | +0.01 | +2.04% | 80 | 52 | 98.44% |
| BYND230630P00009000 | 2023-05-30 10:39AM EDT | 2023-06-30 | 0.72 | 0.56 | 0.67 | 0.00 | - | 5 | 659 | 98.63% |
| BYND230707P00009000 | 2023-05-30 12:44PM EDT | 2023-07-07 | 0.73 | 0.65 | 0.86 | 0.00 | - | 2 | 3 | 101.37% |
| BYND230721P00009000 | 2023-05-31 1:23PM EDT | 2023-07-21 | 1.02 | 0.92 | 1.10 | -0.03 | -2.86% | 4 | 36 | 105.76% |
| BYND230818P00009000 | 2023-05-31 12:18PM EDT | 2023-08-18 | 1.68 | 1.52 | 1.73 | +0.18 | +12.00% | 691 | 3,402 | 121.88% |
| BYND231117P00009000 | 2023-05-31 9:40AM EDT | 2023-11-17 | 2.65 | 2.49 | 2.82 | +0.10 | +3.92% | 21 | 0 | 126.17% |
| BYND240119P00009000 | 2023-05-30 10:10AM EDT | 2024-01-19 | 3.00 | 3.15 | 3.40 | 0.00 | - | 20 | 208 | 130.76% |
© 2023 Yahoo. All rights reserved.