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 | 3.95 | 4.20 | +0.60 | +16.22% | 2 | 0 | 229.69% |
| BYND230609C00007500 | 2023-06-02 3:42PM EDT | 7.50 | 3.20 | 2.96 | 3.20 | -0.45 | -12.33% | 1 | 1 | 173.44% |
| BYND230609C00009000 | 2023-06-02 10:44AM EDT | 9.00 | 1.49 | 1.49 | 1.78 | +0.10 | +7.19% | 7 | 15 | 56.25% |
| BYND230609C00009500 | 2023-06-02 3:12PM EDT | 9.50 | 1.21 | 1.13 | 1.31 | +0.20 | +19.80% | 17 | 880 | 79.69% |
| BYND230609C00010000 | 2023-06-02 3:19PM EDT | 10.00 | 0.79 | 0.73 | 0.83 | +0.11 | +16.18% | 551 | 271 | 67.97% |
| BYND230609C00010500 | 2023-06-02 3:54PM EDT | 10.50 | 0.45 | 0.44 | 0.56 | +0.02 | +4.65% | 204 | 921 | 74.02% |
| BYND230609C00011000 | 2023-06-02 3:57PM EDT | 11.00 | 0.26 | 0.26 | 0.28 | +0.02 | +8.33% | 1,129 | 572 | 71.88% |
| BYND230609C00011500 | 2023-06-02 3:21PM EDT | 11.50 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 317 | 228 | 78.52% |
| BYND230609C00012000 | 2023-06-02 3:57PM EDT | 12.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 844 | 1,765 | 82.42% |
| BYND230609C00012500 | 2023-06-02 3:44PM EDT | 12.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 294 | 0 | 91.41% |
| BYND230609C00013000 | 2023-06-02 1:23PM EDT | 13.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 235 | 352 | 98.44% |
| BYND230609C00013500 | 2023-06-02 11:42AM EDT | 13.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 4 | 405 | 104.69% |
| BYND230609C00014000 | 2023-06-02 2:09PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 106 | 334 | 104.69% |
| BYND230609C00014500 | 2023-06-02 1:56PM EDT | 14.50 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 95 | 32 | 131.25% |
| BYND230609C00015000 | 2023-06-02 1:51PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 46 | 52 | 125.00% |
| BYND230609C00015500 | 2023-05-30 1:46PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 129.69% |
| BYND230609C00016000 | 2023-05-17 9:38AM EDT | 16.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 137.50% |
| BYND230609C00016500 | 2023-05-23 1:06PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 146.88% |
| BYND230609C00017000 | 2023-05-23 2:23PM EDT | 17.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 156.25% |
| BYND230609C00017500 | 2023-04-27 3:33PM EDT | 17.50 | 0.58 | 0.00 | 0.11 | 0.00 | - | - | 1 | 201.56% |
| BYND230609C00018000 | 2023-04-27 3:04PM EDT | 18.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 6 | 203.13% |
| BYND230609C00019000 | 2023-05-10 2:32PM EDT | 19.00 | 0.30 | 0.00 | 1.06 | 0.00 | - | - | 1 | 387.50% |
| BYND230609C00021000 | 2023-05-01 3:55PM EDT | 21.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 251.56% |
| BYND230609C00022000 | 2023-05-11 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 225.00% |
| BYND230609C00023000 | 2023-05-01 1:42PM EDT | 23.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 278.13% |
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 | 0.01 | 0.00 | - | - | 3 | 412.50% |
| BYND230609P00005000 | 2023-05-18 3:03PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 256.25% |
| BYND230609P00007500 | 2023-06-01 11:25AM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 844 | 128.13% |
| BYND230609P00008000 | 2023-06-02 2:48PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 630 | 112.50% |
| BYND230609P00008500 | 2023-06-02 3:32PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 168 | 371 | 103.13% |
| BYND230609P00009000 | 2023-06-02 3:21PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,629 | 651 | 96.09% |
| BYND230609P00009500 | 2023-06-02 3:54PM EDT | 9.50 | 0.13 | 0.12 | 0.14 | -0.19 | -59.38% | 318 | 1,688 | 91.41% |
| BYND230609P00010000 | 2023-06-02 3:57PM EDT | 10.00 | 0.25 | 0.24 | 0.28 | -0.27 | -51.92% | 568 | 839 | 90.63% |
| BYND230609P00010500 | 2023-06-02 3:42PM EDT | 10.50 | 0.44 | 0.45 | 0.47 | -0.20 | -31.25% | 148 | 1,107 | 89.45% |
| BYND230609P00011000 | 2023-06-02 3:41PM EDT | 11.00 | 0.74 | 0.76 | 0.81 | -0.26 | -26.00% | 309 | 168 | 97.27% |
| BYND230609P00011500 | 2023-06-02 2:03PM EDT | 11.50 | 1.10 | 1.14 | 1.21 | -0.26 | -19.12% | 22 | 174 | 106.25% |
| BYND230609P00012000 | 2023-06-02 3:44PM EDT | 12.00 | 1.60 | 1.50 | 1.66 | -0.30 | -15.79% | 115 | 121 | 110.55% |
| BYND230609P00012500 | 2023-06-02 12:47PM EDT | 12.50 | 2.20 | 1.96 | 2.16 | -0.17 | -7.17% | 2 | 64 | 125.78% |
| BYND230609P00013000 | 2023-06-02 1:41PM EDT | 13.00 | 2.48 | 2.51 | 2.61 | -0.67 | -21.27% | 9 | 48 | 143.75% |
| BYND230609P00013500 | 2023-06-02 12:41PM EDT | 13.50 | 3.10 | 2.85 | 3.10 | -0.10 | -3.13% | 13 | 9 | 134.38% |
| BYND230609P00014000 | 2023-06-02 10:54AM EDT | 14.00 | 3.74 | 3.45 | 3.60 | -0.11 | -2.86% | 6 | 11 | 165.23% |
| BYND230609P00014500 | 2023-06-02 12:30PM EDT | 14.50 | 4.14 | 3.95 | 4.10 | -0.50 | -10.78% | 1 | 34 | 179.30% |
| BYND230609P00015000 | 2023-06-02 1:11PM EDT | 15.00 | 4.52 | 4.45 | 4.60 | -0.43 | -8.69% | 26 | 26 | 192.19% |
| BYND230609P00015500 | 2023-05-23 12:08PM EDT | 15.50 | 4.69 | 4.95 | 5.10 | 0.00 | - | 2 | 6 | 204.69% |
| BYND230609P00016000 | 2023-06-02 10:56AM EDT | 16.00 | 5.74 | 5.45 | 5.60 | -0.18 | -3.04% | 2 | 5 | 217.19% |
| BYND230609P00017000 | 2023-06-02 2:27PM EDT | 17.00 | 6.58 | 6.45 | 6.60 | -0.46 | -6.53% | 3 | 2 | 239.06% |
| BYND230609P00017500 | 2023-05-31 1:44PM EDT | 17.50 | 7.37 | 6.95 | 7.10 | 0.00 | - | 87 | 87 | 249.22% |
| BYND230609P00018000 | 2023-06-02 10:56AM EDT | 18.00 | 7.73 | 7.45 | 7.60 | 0.00 | - | 2 | 12 | 259.38% |
| BYND230609P00020000 | 2023-05-30 10:01AM EDT | 20.00 | 10.00 | 9.45 | 9.60 | 0.00 | - | 1 | 6 | 295.31% |
| BYND230609P00021000 | 2023-05-11 11:05AM EDT | 21.00 | 10.10 | 10.30 | 10.60 | 0.00 | - | - | 8 | 273.44% |
| BYND230609P00025000 | 2023-06-01 10:35AM EDT | 25.00 | 15.08 | 14.30 | 14.75 | 0.00 | - | 1 | 2 | 367.19% |
© 2023 Yahoo. All rights reserved.