BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231117C00001000 | 2023-05-08 1:55PM EDT | 1.00 | 11.90 | 9.55 | 10.35 | 0.00 | - | - | 0 | 207.81% |
| BYND231117C00007000 | 2023-05-16 12:55PM EDT | 7.00 | 3.50 | 3.85 | 4.20 | 0.00 | - | 1 | 3 | 51.37% |
| BYND231117C00008000 | 2023-06-05 3:58PM EDT | 8.00 | 3.20 | 3.10 | 3.55 | +0.15 | +4.92% | 1 | 30 | 58.01% |
| BYND231117C00009000 | 2023-05-26 11:40AM EDT | 9.00 | 2.97 | 2.44 | 2.91 | 0.00 | - | 1 | 84 | 58.79% |
| BYND231117C00010000 | 2023-05-30 2:16PM EDT | 10.00 | 2.05 | 2.02 | 2.44 | 0.00 | - | 14 | 35 | 62.99% |
| BYND231117C00011000 | 2023-05-31 11:38AM EDT | 11.00 | 1.81 | 1.68 | 2.00 | -0.10 | -5.24% | 1 | 23 | 65.04% |
| BYND231117C00012000 | 2023-06-05 12:56PM EDT | 12.00 | 1.58 | 1.39 | 1.69 | +0.03 | +1.94% | 3 | 383 | 67.29% |
| BYND231117C00013000 | 2023-06-01 3:10PM EDT | 13.00 | 1.18 | 1.13 | 1.40 | 0.00 | - | 16 | 92 | 68.07% |
| BYND231117C00014000 | 2023-06-01 3:26PM EDT | 14.00 | 1.08 | 0.97 | 1.16 | 0.00 | - | 1 | 62 | 69.58% |
| BYND231117C00015000 | 2023-06-02 3:37PM EDT | 15.00 | 0.90 | 0.80 | 1.09 | 0.00 | - | 10 | 119 | 72.56% |
| BYND231117C00016000 | 2023-05-30 9:32AM EDT | 16.00 | 0.95 | 0.68 | 0.90 | 0.00 | - | 40 | 37 | 73.00% |
| BYND231117C00017000 | 2023-05-31 10:29AM EDT | 17.00 | 0.65 | 0.62 | 0.78 | 0.00 | - | 1 | 49 | 75.00% |
| BYND231117C00018000 | 2023-06-02 1:21PM EDT | 18.00 | 0.65 | 0.53 | 0.68 | 0.00 | - | 4 | 20 | 75.98% |
| BYND231117C00019000 | 2023-06-05 3:51PM EDT | 19.00 | 0.55 | 0.49 | 0.60 | -0.14 | -20.29% | 6 | 1,027 | 77.83% |
| BYND231117C00020000 | 2023-06-05 3:51PM EDT | 20.00 | 0.49 | 0.44 | 0.57 | +0.05 | +11.36% | 3 | 98 | 80.08% |
| BYND231117C00021000 | 2023-05-08 3:06PM EDT | 21.00 | 1.05 | 0.37 | 0.45 | 0.00 | - | 1 | 3 | 78.91% |
| BYND231117C00022000 | 2023-05-30 10:00AM EDT | 22.00 | 0.50 | 0.34 | 0.48 | 0.00 | - | 1 | 0 | 82.42% |
| BYND231117C00023000 | 2023-05-19 11:33AM EDT | 23.00 | 0.42 | 0.30 | 0.42 | 0.00 | - | 5 | 36 | 82.81% |
| BYND231117C00024000 | 2023-06-02 1:21PM EDT | 24.00 | 0.38 | 0.27 | 0.39 | 0.00 | - | 4 | 9 | 84.08% |
| BYND231117C00025000 | 2023-06-02 1:12PM EDT | 25.00 | 0.34 | 0.26 | 0.34 | 0.00 | - | 10 | 1,006 | 84.96% |
| BYND231117C00026000 | 2023-05-24 11:49AM EDT | 26.00 | 0.36 | 0.22 | 0.34 | 0.00 | - | 1 | 28 | 86.33% |
| BYND231117C00030000 | 2023-06-05 12:14PM EDT | 30.00 | 0.15 | 0.15 | 0.24 | -0.08 | -34.78% | 1 | 272 | 88.87% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231117P00001000 | 2023-06-02 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 207.81% |
| BYND231117P00002000 | 2023-06-05 11:23AM EDT | 2.00 | 0.16 | 0.05 | 0.21 | -0.02 | -11.11% | 1 | 49 | 165.23% |
| BYND231117P00003000 | 2023-05-24 11:31AM EDT | 3.00 | 0.24 | 0.13 | 0.36 | 0.00 | - | 1 | 279 | 148.44% |
| BYND231117P00004000 | 2023-05-26 2:54PM EDT | 4.00 | 0.50 | 0.41 | 0.52 | 0.00 | - | 1 | 562 | 143.75% |
| BYND231117P00005000 | 2023-06-05 3:15PM EDT | 5.00 | 0.70 | 0.66 | 0.75 | -0.10 | -12.50% | 1 | 117 | 136.33% |
| BYND231117P00006000 | 2023-06-02 3:19PM EDT | 6.00 | 1.04 | 0.92 | 1.10 | -0.08 | -7.14% | 1 | 263 | 131.06% |
| BYND231117P00007000 | 2023-06-05 12:23PM EDT | 7.00 | 1.45 | 1.36 | 1.53 | -0.16 | -9.94% | 3 | 1,073 | 130.57% |
| BYND231117P00008000 | 2023-05-31 3:33PM EDT | 8.00 | 2.10 | 1.82 | 2.04 | 0.00 | - | 10 | 946 | 129.59% |
| BYND231117P00009000 | 2023-06-05 1:43PM EDT | 9.00 | 2.53 | 2.32 | 2.62 | -0.12 | -4.53% | 5 | 3,087 | 128.66% |
| BYND231117P00010000 | 2023-06-02 11:35AM EDT | 10.00 | 3.31 | 2.96 | 3.30 | 0.00 | - | 27 | 254 | 130.66% |
| BYND231117P00011000 | 2023-05-31 12:24PM EDT | 11.00 | 4.00 | 3.60 | 3.95 | 0.00 | - | 31 | 80 | 130.27% |
| BYND231117P00012000 | 2023-06-01 9:44AM EDT | 12.00 | 4.89 | 4.30 | 4.75 | 0.00 | - | 1 | 312 | 132.37% |
| BYND231117P00013000 | 2023-06-05 3:15PM EDT | 13.00 | 5.42 | 5.10 | 5.50 | -0.23 | -4.07% | 1 | 47 | 134.08% |
| BYND231117P00014000 | 2023-06-02 1:11PM EDT | 14.00 | 6.35 | 5.90 | 6.35 | 0.00 | - | 10 | 56 | 136.52% |
| BYND231117P00015000 | 2023-06-05 9:59AM EDT | 15.00 | 7.05 | 6.75 | 7.20 | -0.15 | -2.08% | 50 | 108 | 138.97% |
| BYND231117P00016000 | 2023-05-25 3:32PM EDT | 16.00 | 7.45 | 7.55 | 8.10 | 0.00 | - | 3 | 14 | 140.63% |
| BYND231117P00017000 | 2023-05-11 11:14AM EDT | 17.00 | 8.00 | 8.40 | 9.05 | 0.00 | - | - | 6 | 143.36% |
| BYND231117P00018000 | 2023-05-30 9:30AM EDT | 18.00 | 9.95 | 9.35 | 9.95 | 0.00 | - | 6 | 13 | 146.48% |
| BYND231117P00019000 | 2023-05-17 10:23AM EDT | 19.00 | 10.60 | 10.25 | 10.80 | -0.05 | -0.47% | 17 | 1,003 | 147.36% |
| BYND231117P00020000 | 2023-06-01 10:35AM EDT | 20.00 | 12.00 | 11.10 | 11.75 | 0.00 | - | 1 | 108 | 148.73% |
| BYND231117P00021000 | 2023-05-31 12:12PM EDT | 21.00 | 12.71 | 12.10 | 12.65 | 0.00 | - | 1 | 3 | 151.42% |
| BYND231117P00022000 | 2023-05-16 3:39PM EDT | 22.00 | 13.35 | 13.00 | 13.60 | 0.00 | - | - | 10 | 152.98% |
| BYND231117P00023000 | 2023-05-02 9:36AM EDT | 23.00 | 12.35 | 13.50 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| BYND231117P00024000 | 2023-05-10 2:20PM EDT | 24.00 | 13.71 | 14.95 | 15.55 | 0.00 | - | 6 | 18 | 158.74% |
| BYND231117P00025000 | 2023-05-19 2:47PM EDT | 25.00 | 16.10 | 15.80 | 16.45 | 0.00 | - | 1 | 1,001 | 157.81% |
| BYND231117P00026000 | 2023-05-03 9:42AM EDT | 26.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BYND231117P00030000 | 2023-06-02 12:11PM EDT | 30.00 | 21.20 | 20.65 | 21.35 | -0.05 | -0.24% | 8 | 184 | 168.02% |
© 2023 Yahoo. All rights reserved.