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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.43 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 2.19 | 4.80 | % | 0 | 0 | 0.00 | 0.97 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 1.82 | 4.30 | % | 0 | 0 | 7.36 | 0.93 | 0.06 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 1.52 | 3.80 | 1.96 | % | 1 | 0 | 6.28 | 0.87 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 4.00 | 0.05 | 3.30 | % | 0 | 0 | 5.20 | 0.80 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.90 | % | 0 | 0 | 4.58 | 0.71 | 0.16 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.64 | 0.64 | +0.19 | +42.23% | 1 | 33 | 0.87 | 0.62 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.52 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 2.33 | 0.15 | 0.00 | 0.00% | 0 | 15 | 4.16 | 0.44 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 2.25 | 0.15 | +0.04 | +36.37% | 2 | 2 | 4.21 | 0.36 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 1.77 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.30 | 0.30 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 2.18 | % | 0 | 0 | 4.15 | 0.24 | 0.15 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 8.00 | 0.02 | 0.49 | % | 0 | 0 | 1.29 | 0.20 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 8.50 | 0.00 | 2.17 | % | 0 | 0 | 4.63 | 0.16 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 9.00 | 0.01 | 0.35 | % | 0 | 0 | 1.31 | 0.14 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 9.50 | 0.01 | 2.17 | % | 0 | 0 | 2.86 | 0.10 | 0.08 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.01 | 2.16 | % | 0 | 0 | 2.93 | 0.08 | 0.07 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 0.01 | 2.16 | % | 0 | 0 | 3.00 | 0.06 | 0.06 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.01 | 2.16 | % | 0 | 0 | 3.07 | 0.05 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 0.01 | 2.16 | % | 0 | 0 | 3.14 | 0.04 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.01 | 1.25 | % | 0 | 0 | 2.45 | 0.03 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.03 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.71 | % | 0 | 0 | 3.22 | -0.07 | 0.06 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.12 | -0.01 | -7.70% | 3 | 20 | 0.87 | -0.13 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 14 | 1.18 | -0.20 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.29 | 0.16 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.43 | 1.20 | 0.60 | -0.15 | -20.00% | 3 | 108 | 1.42 | -0.38 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.68 | 1.10 | 0.96 | -0.25 | -20.67% | 1 | 95 | 1.07 | -0.48 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 1.99 | 1.43 | 0.00 | 0.00% | 0 | 30 | 4.48 | -0.56 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.01 | 2.42 | 1.86 | 0.00 | 0.00% | 0 | 4 | 4.57 | -0.64 | 0.18 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.20 | 4.25 | 2.19 | 0.00 | 0.00% | 0 | 3 | 4.65 | -0.70 | 0.16 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.54 | 4.70 | % | 0 | 0 | 4.70 | -0.76 | 0.15 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 8.00 | 1.02 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 4 | 4.84 | -0.80 | 0.13 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 1.52 | 5.70 | 4.06 | 0.00 | 0.00% | 0 | 1 | 4.96 | -0.84 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 3.75 | 6.20 | 4.84 | 0.00 | 0.00% | 0 | 5 | 5.07 | -0.86 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 2.51 | 6.70 | % | 0 | 0 | 5.18 | -0.90 | 0.08 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 3.05 | 7.20 | 5.14 | 0.00 | 0.00% | 0 | 2 | 5.28 | -0.92 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 3.50 | 7.70 | % | 0 | 0 | 5.12 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 4.00 | 8.20 | % | 0 | 0 | 5.45 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 4.50 | 8.70 | % | 0 | 0 | 5.53 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 5.00 | 9.20 | 7.32 | 0.00 | 0.00% | 0 | 6 | 5.61 | -0.97 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |