Options Chain for BEYOND MEAT INC COM (BYND) - $6.29 as of 10/22/2024 2:00:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.95 | 6.90 | 4.89 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 2.00 | 4.25 | 4.75 | 4.39 | 0.00 | 0.00% | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 2.50 | 3.75 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 3.00 | 3.25 | 3.65 | 3.81 | 0.00 | 0.00% | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 3.50 | 2.72 | 3.70 | 3.43 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.99 | 0.05 | 0.00 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 4.00 | 2.25 | 4.40 | 2.68 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.93 | 0.09 | 0.00 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 1.58 | 3.25 | 2.17 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.85 | 0.11 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 1.40 | 1.87 | 1.80 | 0.00 | 0.00% | 0 | 101 | 1.89 | 0.78 | 0.13 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 1.08 | 2.68 | 1.85 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.69 | 0.15 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 0.67 | 2.22 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.60 | 0.17 | -0.01 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 6.50 | 0.63 | 0.97 | 0.76 | 0.00 | 0.00% | 3 | 819 | 1.28 | 0.52 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 0.49 | 0.57 | 0.53 | +0.07 | +15.22% | 11 | 90 | 1.16 | 0.43 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 7.50 | 0.37 | 0.48 | 0.44 | -0.06 | -12.00% | 1 | 10 | 1.17 | 0.36 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 8.00 | 0.00 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.30 | 0.15 | -0.01 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 8.50 | 0.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.24 | 0.13 | -0.01 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 9.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.20 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 9.50 | 0.00 | 0.32 | % | 0 | 0 | 1.69 | 0.16 | 0.10 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.13 | 0.09 | -0.01 | 10/8/2024 | 10/22/2024 12:59:05 PM EST |
| 10.50 | 0.00 | 0.27 | % | 0 | 0 | 1.91 | 0.11 | 0.08 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.00 | 0.00 | 0.14 | % | 0 | 0 | 1.46 | 0.10 | 0.07 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.50 | 0.00 | 0.24 | 0.26 | % | 5 | 0 | 1.80 | 0.07 | 0.06 | 0.00 | 10/22/2024 | 10/22/2024 12:59:05 PM EST | |
| 12.00 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.06 | 0.05 | 0.00 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.15 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.50 | 0.00 | 0.19 | % | 0 | 0 | 1.86 | -0.01 | 0.05 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.49 | -0.07 | 0.09 | 0.00 | 10/7/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 0.14 | 0.20 | 0.18 | -0.01 | -5.27% | 11 | 66 | 1.24 | -0.15 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 0.29 | 0.38 | 0.32 | -0.06 | -15.79% | 10 | 259 | 1.16 | -0.22 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 0.40 | 0.75 | 0.50 | -0.06 | -10.72% | 6 | 324 | 1.29 | -0.31 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 0.66 | 1.00 | 0.80 | +0.01 | +1.27% | 40 | 153 | 1.31 | -0.40 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 6.50 | 1.01 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 24 | 1.22 | -0.48 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 1.36 | 1.66 | 1.47 | 0.00 | 0.00% | 0 | 36 | 1.32 | -0.57 | 0.17 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 7.50 | 1.74 | 2.26 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.64 | 0.16 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 8.00 | 2.15 | 2.63 | 2.24 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.70 | 0.15 | -0.01 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 8.50 | 2.46 | 2.94 | 3.21 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.76 | 0.13 | -0.01 | 10/7/2024 | 10/22/2024 12:59:05 PM EST |
| 9.00 | 2.97 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 26 | 1.36 | -0.80 | 0.12 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 9.50 | 3.45 | 3.95 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.84 | 0.10 | -0.01 | 10/8/2024 | 10/22/2024 12:59:05 PM EST |
| 10.00 | 3.85 | 4.45 | 4.47 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.87 | 0.09 | -0.01 | 10/9/2024 | 10/22/2024 12:59:05 PM EST |
| 10.50 | 4.35 | 5.70 | % | 0 | 0 | 1.62 | -0.89 | 0.08 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.00 | 4.85 | 5.30 | % | 0 | 0 | 0.00 | -0.90 | 0.07 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.50 | 5.40 | 5.55 | % | 0 | 0 | 0.00 | -0.93 | 0.06 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 12.00 | 5.85 | 6.55 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.94 | 0.05 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |