Options Chain for BEYOND MEAT INC COM (BYND) - $6.21 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 2.00 | 3.80 | 4.05 | 4.53 | 0.00 | 0.00% | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 2.50 | 3.35 | 4.10 | 3.51 | -0.49 | -12.25% | 5 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 3.00 | 2.40 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 3.50 | 2.16 | 2.68 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 4.00 | 1.79 | 2.09 | 2.22 | 0.00 | 0.00% | 0 | 27 | 2.34 | 0.97 | 0.11 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 4.50 | 1.29 | 1.58 | % | 0 | 0 | 2.39 | 0.88 | 0.16 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.83 | 1.50 | 1.19 | 0.00 | 0.00% | 0 | 2,228 | 1.52 | 0.79 | 0.24 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 0.51 | 1.04 | 0.60 | -0.04 | -6.25% | 40 | 301 | 1.34 | 0.65 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 0.30 | 0.37 | 0.31 | -0.13 | -29.55% | 81 | 861 | 0.91 | 0.47 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 0.15 | 0.18 | 0.17 | -0.13 | -43.34% | 126 | 1,146 | 0.88 | 0.29 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 0.05 | 0.11 | 0.10 | -0.06 | -37.50% | 140 | 2,961 | 0.95 | 0.16 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 0.04 | 0.12 | 0.01 | -0.08 | -88.89% | 1 | 589 | 1.08 | 0.09 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 39 | 946 | 1.10 | 0.04 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 0.01 | 0.36 | 0.02 | -0.05 | -71.43% | 1 | 84 | 1.65 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.03 | 0.38 | 0.03 | 0.00 | 0.00% | 1 | 467 | 1.93 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.20 | % | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 0.03 | 0.09 | 0.05 | +0.02 | +66.67% | 33 | 8,209 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.50 | 0.00 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 447 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.11 | +0.07 | +175.00% | 16 | 390 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,109 | 2.82 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 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 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,023 | 2.86 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 596 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 3.50 | 0.01 | 1.60 | 0.01 | 0.00 | 0.00% | 101 | 20 | 4.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 21 | 1,630 | 1.27 | -0.03 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 4.50 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,602 | 0.98 | -0.12 | 0.16 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | +0.01 | +8.34% | 547 | 10,668 | 0.97 | -0.21 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 0.26 | 0.30 | 0.28 | 0.00 | 0.00% | 374 | 4,682 | 0.94 | -0.35 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 0.53 | 0.59 | 0.53 | +0.03 | +6.00% | 88 | 7,249 | 0.99 | -0.53 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 0.72 | 1.16 | 0.95 | -0.07 | -6.87% | 26 | 1,251 | 1.01 | -0.71 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 1.16 | 1.50 | 1.39 | +0.07 | +5.31% | 27 | 1,829 | 1.83 | -0.84 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 1.60 | 2.29 | 1.70 | 0.00 | 0.00% | 0 | 145 | 2.84 | -0.91 | 0.15 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 2.08 | 2.56 | 2.25 | 0.00 | 0.00% | 0 | 102 | 2.65 | -0.96 | 0.09 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 2.54 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.46 | -0.98 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 3.05 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 57 | 2.52 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 9.50 | 3.55 | 4.10 | 3.66 | 0.00 | 0.00% | 0 | 31 | 0.00 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 4.10 | 4.85 | 4.40 | +0.22 | +5.27% | 7 | 6,438 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.50 | 4.55 | 5.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 11.00 | 5.05 | 5.55 | 5.73 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 11.50 | 5.25 | 6.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.00 | 6.00 | 6.55 | 6.25 | -0.09 | -1.42% | 1 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 6.80 | 7.90 | 7.37 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |