BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230616C00020000 | 2023-06-02 2:34PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,227 | 162.50% |
| BYND230623C00020000 | 2023-05-31 2:56PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 56 | 146.88% |
| BYND230721C00020000 | 2023-05-30 1:34PM EDT | 2023-07-21 | 0.13 | 0.00 | 0.14 | 0.00 | - | 5 | 21 | 97.27% |
| BYND230818C00020000 | 2023-06-02 12:00PM EDT | 2023-08-18 | 0.19 | 0.14 | 0.26 | -0.01 | -5.00% | 11 | 1,626 | 95.70% |
| BYND231117C00020000 | 2023-06-02 9:53AM EDT | 2023-11-17 | 0.44 | 0.38 | 0.62 | -0.06 | -12.00% | 5 | 93 | 82.23% |
| BYND240119C00020000 | 2023-06-02 1:36PM EDT | 2024-01-19 | 0.66 | 0.52 | 0.70 | -0.04 | -5.71% | 21 | 4,533 | 74.61% |
| BYND240419C00020000 | 2023-05-24 10:16AM EDT | 2024-04-19 | 0.96 | 0.58 | 1.06 | 0.00 | - | 1 | 17 | 69.87% |
| BYND240621C00020000 | 2023-05-31 3:53PM EDT | 2024-06-21 | 0.90 | 0.63 | 1.19 | 0.00 | - | 1 | 30 | 66.36% |
| BYND250117C00020000 | 2023-06-02 1:05PM EDT | 2025-01-17 | 1.06 | 1.05 | 1.38 | -0.04 | -3.64% | 5 | 870 | 59.81% |
| BYND251219C00020000 | 2023-06-02 1:18PM EDT | 2025-12-19 | 1.40 | 1.25 | 1.40 | +0.05 | +3.70% | 3 | 156 | 50.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230609P00020000 | 2023-05-30 10:01AM EDT | 2023-06-09 | 10.00 | 9.45 | 9.60 | 0.00 | - | 1 | 6 | 349.22% |
| BYND230616P00020000 | 2023-06-02 12:24PM EDT | 2023-06-16 | 9.68 | 9.60 | 9.75 | -0.53 | -5.19% | 1 | 745 | 265.63% |
| BYND230623P00020000 | 2023-05-09 10:44AM EDT | 2023-06-23 | 8.01 | 9.30 | 10.20 | 0.00 | - | - | 2 | 224.22% |
| BYND230721P00020000 | 2023-06-02 1:42PM EDT | 2023-07-21 | 10.03 | 9.85 | 10.55 | -0.37 | -3.56% | 5 | 13 | 183.20% |
| BYND230818P00020000 | 2023-06-02 10:15AM EDT | 2023-08-18 | 10.60 | 10.20 | 10.90 | -0.40 | -3.64% | 1 | 1,640 | 166.21% |
| BYND231117P00020000 | 2023-06-01 10:35AM EDT | 2023-11-17 | 12.00 | 11.40 | 12.00 | 0.00 | - | 1 | 108 | 153.56% |
| BYND240119P00020000 | 2023-06-02 11:15AM EDT | 2024-01-19 | 12.30 | 11.95 | 12.55 | -0.23 | -1.84% | 10 | 3,145 | 147.17% |
| BYND240621P00020000 | 2023-05-11 9:39AM EDT | 2024-06-21 | 12.50 | 13.25 | 13.90 | 0.00 | - | - | 1 | 144.92% |
| BYND250117P00020000 | 2023-06-02 1:35PM EDT | 2025-01-17 | 14.56 | 14.35 | 15.35 | +0.49 | +3.48% | 6 | 248 | 142.53% |
| BYND251219P00020000 | 2023-05-19 1:28PM EDT | 2025-12-19 | 15.50 | 13.95 | 16.40 | 0.00 | - | 1 | 24 | 119.63% |
© 2023 Yahoo. All rights reserved.