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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 4.90 | 4.19 | 0.00 | 0.00% | 0 | 7 | 5.52 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 2.50 | 3.75 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.01 | 0.00 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 3.00 | 3.20 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.98 | 0.02 | 0.00 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 3.50 | 2.75 | 3.25 | % | 0 | 0 | 2.98 | 0.95 | 0.04 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 4.00 | 2.26 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 5 | 5.28 | 0.90 | 0.06 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 1.71 | 3.15 | 3.75 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.85 | 0.09 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 1.40 | 2.18 | 2.41 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.78 | 0.11 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 1.12 | 2.06 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.71 | 0.13 | -0.01 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 0.86 | 1.59 | 0.94 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.63 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 6.50 | 0.67 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 743 | 1.42 | 0.56 | 0.15 | -0.01 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 0.49 | 0.64 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.49 | 0.15 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 7.50 | 0.00 | 0.84 | 0.44 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.42 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 8.00 | 0.00 | 0.44 | 0.53 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.36 | 0.14 | -0.01 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 8.50 | 0.00 | 0.66 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.31 | 0.13 | -0.01 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.53 | 0.26 | 0.12 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 1.64 | 0.22 | 0.11 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.52 | % | 0 | 0 | 1.89 | 0.19 | 0.10 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 10.50 | 0.00 | 0.38 | % | 0 | 0 | 1.68 | 0.16 | 0.09 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.00 | 0.00 | 0.46 | % | 0 | 0 | 2.00 | 0.13 | 0.08 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.50 | 0.00 | 0.40 | % | 0 | 0 | 1.83 | 0.11 | 0.07 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 12.00 | 0.00 | 0.41 | % | 0 | 0 | 1.92 | 0.09 | 0.06 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | -0.02 | 0.02 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 3.66 | -0.05 | 0.04 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.41 | -0.10 | 0.06 | -0.01 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 4.50 | 0.00 | 0.81 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.79 | -0.15 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 5.00 | 0.34 | 0.77 | 0.47 | +0.05 | +11.91% | 3 | 234 | 1.27 | -0.22 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 5.50 | 0.54 | 1.06 | 0.60 | -0.05 | -7.70% | 10 | 153 | 1.26 | -0.29 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 6.00 | 0.76 | 0.96 | 0.92 | 0.00 | 0.00% | 0 | 117 | 1.32 | -0.37 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 6.50 | 1.04 | 1.56 | 1.37 | +0.13 | +10.49% | 1 | 567 | 1.49 | -0.44 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 7.00 | 1.44 | 1.96 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.51 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 7.50 | 1.78 | 2.34 | % | 0 | 0 | 1.61 | -0.58 | 0.15 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 8.00 | 2.20 | 2.80 | % | 0 | 0 | 1.70 | -0.64 | 0.14 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 8.50 | 2.60 | 3.15 | 2.78 | 0.00 | 0.00% | 0 | 15 | 1.68 | -0.69 | 0.13 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 9.00 | 3.00 | 3.55 | % | 0 | 0 | 1.66 | -0.74 | 0.12 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 9.50 | 3.55 | 4.10 | % | 0 | 0 | 1.96 | -0.78 | 0.11 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 10.00 | 4.00 | 4.50 | % | 0 | 0 | 1.99 | -0.81 | 0.10 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 10.50 | 4.40 | 5.70 | % | 0 | 0 | 1.78 | -0.84 | 0.09 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.00 | 4.90 | 5.70 | % | 0 | 0 | 2.27 | -0.87 | 0.08 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 11.50 | 5.30 | 6.80 | % | 0 | 0 | 2.31 | -0.89 | 0.07 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 12.00 | 5.75 | 7.05 | % | 0 | 0 | 2.29 | -0.91 | 0.06 | -0.01 | 10/22/2024 12:59:05 PM EST |