BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609C00006500 | 2023-06-02 1:24PM EDT | 6.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND230609C00007500 | 2023-06-02 3:42PM EDT | 7.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND230609C00008000 | 2023-06-01 9:35AM EDT | 8.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230609C00009000 | 2023-06-02 11:12AM EDT | 9.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| BYND230609C00009500 | 2023-06-02 3:12PM EDT | 9.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 879 | 0.00% |
| BYND230609C00010000 | 2023-06-02 3:19PM EDT | 10.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 551 | 687 | 0.00% |
| BYND230609C00010500 | 2023-06-02 3:54PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 204 | 1,024 | 0.00% |
| BYND230609C00011000 | 2023-06-02 3:57PM EDT | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,129 | 1,221 | 12.50% |
| BYND230609C00011500 | 2023-06-02 3:21PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 317 | 503 | 25.00% |
| BYND230609C00012000 | 2023-06-02 3:57PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 844 | 2,264 | 25.00% |
| BYND230609C00012500 | 2023-06-02 3:44PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 294 | 322 | 50.00% |
| BYND230609C00013000 | 2023-06-02 1:23PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 235 | 263 | 50.00% |
| BYND230609C00013500 | 2023-06-02 1:28PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 50.00% |
| BYND230609C00014000 | 2023-06-02 2:09PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 436 | 50.00% |
| BYND230609C00014500 | 2023-06-02 1:56PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 110 | 50.00% |
| BYND230609C00015000 | 2023-06-02 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 96 | 50.00% |
| BYND230609C00015500 | 2023-05-30 1:46PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BYND230609C00016000 | 2023-05-17 9:38AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BYND230609C00016500 | 2023-05-23 1:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BYND230609C00017000 | 2023-05-23 2:23PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND230609C00017500 | 2023-04-27 3:33PM EDT | 17.50 | 0.58 | 0.00 | 0.11 | 0.00 | - | - | 1 | 237.50% |
| BYND230609C00018000 | 2023-04-27 3:04PM EDT | 18.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 6 | 239.06% |
| BYND230609C00019000 | 2023-05-10 2:32PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BYND230609C00021000 | 2023-05-01 3:55PM EDT | 21.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 298.44% |
| BYND230609C00022000 | 2023-05-11 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND230609C00023000 | 2023-05-01 1:42PM EDT | 23.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 329.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609P00002500 | 2023-05-16 11:35AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BYND230609P00005000 | 2023-05-18 3:03PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND230609P00006500 | 2023-06-02 2:48PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BYND230609P00007000 | 2023-06-01 12:34PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BYND230609P00007500 | 2023-06-01 11:25AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 844 | 50.00% |
| BYND230609P00008000 | 2023-06-02 2:48PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 634 | 50.00% |
| BYND230609P00008500 | 2023-06-02 3:32PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 511 | 50.00% |
| BYND230609P00009000 | 2023-06-02 3:21PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,629 | 2,033 | 50.00% |
| BYND230609P00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 318 | 1,847 | 25.00% |
| BYND230609P00010000 | 2023-06-02 3:57PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 568 | 1,085 | 12.50% |
| BYND230609P00010500 | 2023-06-02 3:42PM EDT | 10.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 148 | 1,204 | 3.13% |
| BYND230609P00011000 | 2023-06-02 3:41PM EDT | 11.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 309 | 428 | 0.00% |
| BYND230609P00011500 | 2023-06-02 2:03PM EDT | 11.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 186 | 0.00% |
| BYND230609P00012000 | 2023-06-02 3:44PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 115 | 131 | 0.00% |
| BYND230609P00012500 | 2023-06-02 12:47PM EDT | 12.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| BYND230609P00013000 | 2023-06-02 1:41PM EDT | 13.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| BYND230609P00013500 | 2023-06-02 12:41PM EDT | 13.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| BYND230609P00014000 | 2023-06-02 10:54AM EDT | 14.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| BYND230609P00014500 | 2023-06-02 12:30PM EDT | 14.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BYND230609P00015000 | 2023-06-02 1:11PM EDT | 15.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| BYND230609P00015500 | 2023-05-23 12:08PM EDT | 15.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BYND230609P00016000 | 2023-06-02 10:56AM EDT | 16.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BYND230609P00016500 | 2023-06-02 11:37AM EDT | 16.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND230609P00017000 | 2023-06-02 2:27PM EDT | 17.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BYND230609P00017500 | 2023-05-31 1:44PM EDT | 17.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 0.00% |
| BYND230609P00018000 | 2023-06-02 10:56AM EDT | 18.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BYND230609P00018500 | 2023-06-02 2:27PM EDT | 18.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND230609P00019500 | 2023-05-30 2:51PM EDT | 19.50 | 9.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BYND230609P00020000 | 2023-05-30 10:01AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BYND230609P00021000 | 2023-05-11 11:05AM EDT | 21.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BYND230609P00025000 | 2023-06-01 10:35AM EDT | 25.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.