Advertisement
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215C00001000 | 2023-12-07 3:52PM EST | 1.00 | 7.90 | 7.30 | 8.80 | 0.00 | - | - | - | 2,287.50% |
| BYND231215C00002000 | 2023-12-05 10:34AM EST | 2.00 | 6.95 | 6.95 | 7.30 | 0.00 | - | 4 | 2 | 575.00% |
| BYND231215C00005000 | 2023-12-07 10:18AM EST | 5.00 | 4.30 | 3.70 | 4.30 | 0.00 | - | 10 | 10 | 373.44% |
| BYND231215C00005500 | 2023-12-07 2:47PM EST | 5.50 | 3.25 | 3.45 | 3.80 | 0.00 | - | 160 | 8 | 209.38% |
| BYND231215C00006000 | 2023-12-07 3:57PM EST | 6.00 | 3.10 | 2.86 | 3.20 | 0.00 | - | 65 | 24 | 232.81% |
| BYND231215C00006500 | 2023-12-06 9:41AM EST | 6.50 | 2.70 | 2.56 | 2.67 | 0.00 | - | 8 | 7 | 140.63% |
| BYND231215C00007000 | 2023-12-08 2:59PM EST | 7.00 | 2.20 | 1.97 | 2.20 | +0.41 | +22.91% | 288 | 615 | 163.28% |
| BYND231215C00007500 | 2023-12-08 2:55PM EST | 7.50 | 1.75 | 1.55 | 1.80 | +0.41 | +30.60% | 74 | 4,445 | 120.31% |
| BYND231215C00008000 | 2023-12-08 3:55PM EST | 8.00 | 1.19 | 1.10 | 1.23 | +0.16 | +15.53% | 231 | 1,677 | 86.72% |
| BYND231215C00008500 | 2023-12-08 3:52PM EST | 8.50 | 0.82 | 0.75 | 0.88 | -0.06 | -6.82% | 58 | 624 | 94.92% |
| BYND231215C00009000 | 2023-12-08 3:56PM EST | 9.00 | 0.57 | 0.54 | 0.63 | -0.13 | -18.57% | 1,150 | 1,680 | 107.81% |
| BYND231215C00009500 | 2023-12-08 3:58PM EST | 9.50 | 0.39 | 0.36 | 0.45 | -0.14 | -26.42% | 629 | 1,159 | 114.45% |
| BYND231215C00010000 | 2023-12-08 3:58PM EST | 10.00 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 3,450 | 17,363 | 119.14% |
| BYND231215C00010500 | 2023-12-08 3:57PM EST | 10.50 | 0.17 | 0.16 | 0.19 | -0.13 | -43.33% | 197 | 573 | 120.70% |
| BYND231215C00011000 | 2023-12-08 3:59PM EST | 11.00 | 0.12 | 0.11 | 0.16 | -0.11 | -47.83% | 1,968 | 3,525 | 130.47% |
| BYND231215C00011500 | 2023-12-08 3:53PM EST | 11.50 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 253 | 295 | 132.81% |
| BYND231215C00012000 | 2023-12-08 3:59PM EST | 12.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 978 | 508 | 138.28% |
| BYND231215C00012500 | 2023-12-08 3:51PM EST | 12.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 58 | 276 | 146.88% |
| BYND231215C00013000 | 2023-12-08 3:58PM EST | 13.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 66 | 694 | 150.78% |
| BYND231215C00013500 | 2023-12-08 3:09PM EST | 13.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 7 | 309 | 150.00% |
| BYND231215C00014000 | 2023-12-08 2:19PM EST | 14.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 10 | 327 | 160.94% |
| BYND231215C00015000 | 2023-12-08 3:42PM EST | 15.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 946 | 2,351 | 159.38% |
| BYND231215C00016000 | 2023-12-07 3:32PM EST | 16.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 246 | 836 | 220.31% |
| BYND231215C00017000 | 2023-12-08 3:58PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 344 | 1,652 | 175.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215P00001000 | 2023-11-20 2:51PM EST | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 7 | 700.00% |
| BYND231215P00002000 | 2023-11-07 9:30AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 475.00% |
| BYND231215P00003000 | 2023-12-05 10:10AM EST | 3.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 1,512 | 350.00% |
| BYND231215P00003500 | 2023-11-27 9:30AM EST | 3.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 12 | 534.38% |
| BYND231215P00004000 | 2023-12-06 12:30PM EST | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 659 | 268.75% |
| BYND231215P00004500 | 2023-12-06 11:36AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 228 | 212.50% |
| BYND231215P00005000 | 2023-12-08 9:39AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,419 | 181.25% |
| BYND231215P00005500 | 2023-12-08 10:24AM EST | 5.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 16 | 803 | 168.75% |
| BYND231215P00006000 | 2023-12-08 3:10PM EST | 6.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 99 | 2,635 | 153.13% |
| BYND231215P00006500 | 2023-12-08 9:50AM EST | 6.50 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 113 | 1,292 | 153.13% |
| BYND231215P00007000 | 2023-12-08 3:58PM EST | 7.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 311 | 3,155 | 125.00% |
| BYND231215P00007500 | 2023-12-08 3:46PM EST | 7.50 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 348 | 1,562 | 116.41% |
| BYND231215P00008000 | 2023-12-08 3:57PM EST | 8.00 | 0.16 | 0.16 | 0.18 | -0.16 | -50.00% | 423 | 1,403 | 117.19% |
| BYND231215P00008500 | 2023-12-08 3:59PM EST | 8.50 | 0.35 | 0.33 | 0.36 | -0.13 | -27.08% | 399 | 414 | 122.27% |
| BYND231215P00009000 | 2023-12-08 3:53PM EST | 9.00 | 0.60 | 0.58 | 0.63 | -0.35 | -36.84% | 534 | 665 | 130.08% |
| BYND231215P00009500 | 2023-12-08 2:41PM EST | 9.50 | 0.87 | 0.87 | 0.96 | -0.17 | -16.35% | 74 | 160 | 134.77% |
| BYND231215P00010000 | 2023-12-08 2:51PM EST | 10.00 | 1.20 | 1.25 | 1.36 | -0.39 | -24.53% | 121 | 12,630 | 145.31% |
| BYND231215P00010500 | 2023-12-08 2:41PM EST | 10.50 | 1.64 | 1.54 | 1.77 | -0.29 | -15.03% | 1 | 123 | 138.67% |
| BYND231215P00011000 | 2023-12-08 3:44PM EST | 11.00 | 2.10 | 2.02 | 2.21 | +0.02 | +0.96% | 1,009 | 1,891 | 151.17% |
| BYND231215P00011500 | 2023-12-05 3:25PM EST | 11.50 | 3.29 | 2.56 | 2.82 | 0.00 | - | 35 | 19 | 192.19% |
| BYND231215P00012000 | 2023-12-08 9:56AM EST | 12.00 | 3.01 | 2.97 | 3.20 | -0.28 | -8.51% | 1 | 115 | 180.47% |
| BYND231215P00012500 | 2023-12-07 10:43AM EST | 12.50 | 3.65 | 3.50 | 3.65 | 0.00 | - | 1 | 98 | 194.53% |
| BYND231215P00013000 | 2023-12-06 12:55PM EST | 13.00 | 4.00 | 3.95 | 4.15 | 0.00 | - | 7 | 47 | 200.78% |
| BYND231215P00013500 | 2023-12-05 9:53AM EST | 13.50 | 5.40 | 4.40 | 4.65 | 0.00 | - | 1 | 34 | 204.69% |
| BYND231215P00014000 | 2023-12-08 12:31PM EST | 14.00 | 5.03 | 4.90 | 5.15 | -0.37 | -6.85% | 36 | 30 | 217.97% |
| BYND231215P00015000 | 2023-12-06 2:05PM EST | 15.00 | 6.20 | 5.85 | 6.90 | +0.40 | +6.90% | 1 | 26 | 358.20% |
| BYND231215P00016000 | 2023-12-04 10:13AM EST | 16.00 | 7.63 | 6.85 | 7.15 | 0.00 | - | 2 | 10 | 250.78% |
| BYND231215P00017000 | 2023-12-04 2:33PM EST | 17.00 | 8.60 | 7.85 | 8.50 | 0.00 | - | 1 | 33 | 346.88% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.