Options Chain for BEYOND MEAT INC COM (BYND) - $4.88 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 3.40 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 2.85 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 2.51 | 4.80 | 4.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 2.02 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 3.50 | 1.21 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 9.56 | 0.98 | 0.05 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 3 | 8.11 | 0.92 | 0.16 | -0.01 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 2.85 | 0.44 | 0.00 | 0.00% | 0 | 201 | 2.38 | 0.79 | 0.30 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.04 | 0.44 | 0.40 | +0.14 | +53.85% | 27 | 173 | 0.87 | 0.61 | 0.40 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.15 | 0.30 | 0.24 | +0.09 | +60.00% | 150 | 459 | 0.82 | 0.41 | 0.40 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.05 | 0.12 | 0.12 | 0.00 | 0.00% | 38 | 163 | 0.75 | 0.25 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 45 | 214 | 0.92 | 0.14 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.03 | 0.07 | 0.13 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.01 | 0.10 | 0.10 | -0.12 | -54.55% | 12 | 16 | 1.17 | 0.04 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.01 | 1.64 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.01 | 0.03 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.01 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.01 | 0.02 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.01 | 2.15 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 1.07 | 0.07 | % | 1 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 0.00 | 2.14 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 52 | 1.29 | -0.02 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 3 | 9 | 0.94 | -0.08 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.09 | 0.75 | 0.13 | -0.08 | -38.10% | 11 | 268 | 1.71 | -0.21 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.02 | 0.45 | 0.33 | -0.18 | -35.30% | 13 | 315 | 1.23 | -0.39 | 0.40 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.23 | 0.85 | 0.64 | -0.19 | -22.90% | 1 | 226 | 1.48 | -0.59 | 0.40 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 1.33 | 1.06 | -0.25 | -19.09% | 16 | 272 | 1.63 | -0.75 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 1.00 | 3.60 | 1.62 | -0.21 | -11.48% | 7 | 30 | 6.38 | -0.86 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.11 | 4.05 | 1.65 | 0.00 | 0.00% | 0 | 18 | 6.50 | -0.93 | 0.13 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.34 | 4.55 | % | 0 | 0 | 6.73 | -0.96 | 0.08 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 8.00 | 0.80 | 5.05 | 3.05 | 0.00 | 0.00% | 0 | 4 | 6.93 | -0.99 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 1.30 | 5.55 | % | 0 | 0 | 7.11 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 9.00 | 1.80 | 6.05 | % | 0 | 0 | 7.29 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 9.50 | 3.85 | 6.55 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 4.50 | 7.05 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 5.20 | 7.55 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 5.40 | 8.05 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 6.00 | 8.55 | % | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 6.30 | 9.05 | 5.88 | 0.00 | 0.00% | 0 | 1 | 8.11 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |