BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2023-06-05 11:28AM EDT | 3.00 | 7.80 | 7.15 | 8.20 | +0.30 | +4.00% | 1 | 20 | 78.13% |
| BYND251219C00005000 | 2023-06-05 2:26PM EDT | 5.00 | 5.75 | 5.65 | 5.95 | +0.30 | +5.50% | 2 | 83 | 39.65% |
| BYND251219C00008000 | 2023-06-01 11:50AM EDT | 8.00 | 3.35 | 3.25 | 3.90 | 0.00 | - | 10 | 41 | 39.60% |
| BYND251219C00010000 | 2023-06-05 2:40PM EDT | 10.00 | 2.60 | 2.70 | 3.05 | -0.18 | -6.47% | 3 | 330 | 41.50% |
| BYND251219C00013000 | 2023-06-05 12:41PM EDT | 13.00 | 2.30 | 1.79 | 2.45 | +0.30 | +15.00% | 50 | 160 | 47.36% |
| BYND251219C00015000 | 2023-06-05 10:49AM EDT | 15.00 | 1.85 | 1.60 | 2.15 | -0.06 | -3.14% | 2 | 176 | 49.81% |
| BYND251219C00018000 | 2023-06-05 2:36PM EDT | 18.00 | 1.50 | 1.24 | 1.51 | +0.14 | +10.29% | 6 | 71 | 48.00% |
| BYND251219C00020000 | 2023-06-02 1:18PM EDT | 20.00 | 1.40 | 1.20 | 1.70 | 0.00 | - | 3 | 158 | 51.15% |
| BYND251219C00022000 | 2023-05-17 9:53AM EDT | 22.00 | 1.85 | 0.89 | 1.66 | 0.00 | - | 1 | 12 | 51.83% |
| BYND251219C00025000 | 2023-06-05 12:25PM EDT | 25.00 | 1.17 | 1.08 | 1.19 | 0.00 | - | 2 | 118 | 53.91% |
| BYND251219C00027000 | 2023-05-17 9:36AM EDT | 27.00 | 1.44 | 0.79 | 1.32 | 0.00 | - | 1 | 9 | 55.08% |
| BYND251219C00030000 | 2023-06-05 2:44PM EDT | 30.00 | 1.03 | 0.71 | 1.25 | -0.04 | -3.74% | 5 | 61 | 57.06% |
| BYND251219C00032000 | 2023-05-11 9:53AM EDT | 32.00 | 1.81 | 0.57 | 1.31 | 0.00 | - | 4 | 8 | 58.30% |
| BYND251219C00035000 | 2023-06-02 2:41PM EDT | 35.00 | 0.95 | 0.01 | 1.95 | 0.00 | - | 11 | 31 | 61.74% |
| BYND251219C00037000 | 2023-05-19 10:09AM EDT | 37.00 | 1.30 | 0.70 | 1.23 | 0.00 | - | 7 | 34 | 63.09% |
| BYND251219C00040000 | 2023-06-05 12:10PM EDT | 40.00 | 0.90 | 0.70 | 0.95 | +0.06 | +7.14% | 22 | 883 | 62.55% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2023-06-02 11:09AM EDT | 3.00 | 1.65 | 1.40 | 1.63 | 0.00 | - | 2 | 156 | 133.01% |
| BYND251219P00005000 | 2023-06-05 2:19PM EDT | 5.00 | 2.79 | 2.69 | 3.05 | +0.08 | +2.95% | 2 | 86 | 129.44% |
| BYND251219P00008000 | 2023-06-05 3:01PM EDT | 8.00 | 5.25 | 5.20 | 5.30 | -0.05 | -0.94% | 13 | 215 | 130.27% |
| BYND251219P00010000 | 2023-06-05 12:32PM EDT | 10.00 | 6.90 | 6.80 | 7.00 | +0.05 | +0.73% | 1 | 98 | 130.03% |
| BYND251219P00013000 | 2023-06-02 11:36AM EDT | 13.00 | 9.60 | 9.00 | 9.75 | 0.00 | - | 5 | 61 | 127.83% |
| BYND251219P00015000 | 2023-06-05 11:09AM EDT | 15.00 | 11.00 | 10.65 | 11.60 | 0.00 | - | 1 | 164 | 127.83% |
| BYND251219P00018000 | 2023-06-01 3:52PM EDT | 18.00 | 13.95 | 13.05 | 14.00 | 0.00 | - | 68 | 153 | 122.61% |
| BYND251219P00020000 | 2023-05-19 1:28PM EDT | 20.00 | 15.50 | 13.15 | 18.00 | 0.00 | - | 1 | 24 | 127.30% |
| BYND251219P00022000 | 2023-03-23 9:30AM EDT | 22.00 | 17.35 | 14.90 | 16.95 | 0.00 | - | - | 1 | 102.49% |
| BYND251219P00025000 | 2023-05-26 2:07PM EDT | 25.00 | 20.14 | 18.65 | 21.45 | 0.00 | - | 2 | 3 | 125.49% |
| BYND251219P00032000 | 2023-05-19 9:59AM EDT | 32.00 | 24.70 | 25.45 | 27.55 | 0.00 | - | 1 | 1 | 124.37% |
| BYND251219P00035000 | 2023-04-20 9:51AM EDT | 35.00 | 27.25 | 26.50 | 30.45 | 0.00 | - | - | 1 | 111.28% |
| BYND251219P00040000 | 2023-05-30 12:50PM EDT | 40.00 | 34.00 | 31.75 | 36.25 | 0.00 | - | 1 | 44 | 123.41% |
© 2023 Yahoo. All rights reserved.