Options Chain for BEYOND MEAT INC COM (BYND) - $6.40 as of 4/18/2024 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 5.55 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 1.50 | 4.80 | 5.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 2.00 | 4.25 | 4.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 2.50 | 3.75 | 4.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 3.00 | 3.35 | 3.55 | 5.24 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:58 PM EST |
| 3.50 | 2.69 | 3.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 4.00 | 2.20 | 2.55 | 4.30 | 0.00 | 0.00% | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 4.50 | 1.71 | 2.03 | 3.70 | 0.00 | 0.00% | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 1.23 | 1.53 | 1.62 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 5.50 | 0.74 | 1.04 | 1.48 | 0.00 | 0.00% | 0 | 0 | 3.85 | 1.00 | 0.02 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 0.39 | 0.47 | 0.41 | +0.01 | +2.50% | 71 | 357 | 1.50 | 0.91 | 0.58 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 6.50 | 0.07 | 0.11 | 0.08 | -0.05 | -38.47% | 138 | 864 | 1.00 | 0.40 | 1.16 | -0.06 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 60 | 5,435 | 1.31 | 0.06 | 0.30 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 1,508 | 2.02 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 4,594 | 2.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 462 | 2.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,928 | 3.24 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 526 | 3.66 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 11,205 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,582 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,236 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,041 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,712 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,033 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,837 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 1,627 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,644 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 2,114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,813 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 1,307 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,071 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:58 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,518 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 817 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 7,160 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 261 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,550 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 528 | 1.69 | 0.00 | 0.02 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 149 | 9,197 | 1.13 | -0.09 | 0.58 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 6.50 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 391 | 2,056 | 1.12 | -0.60 | 1.16 | -0.06 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 7.00 | 0.57 | 0.72 | 0.65 | -0.04 | -5.80% | 439 | 11,394 | 1.98 | -0.94 | 0.30 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 7.50 | 1.00 | 1.16 | 1.14 | +0.07 | +6.55% | 6 | 819 | 2.54 | -1.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 1.60 | 1.73 | 1.66 | 0.00 | 0.00% | 124 | 5,408 | 4.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.50 | 1.99 | 2.24 | 2.30 | +0.14 | +6.49% | 1 | 81 | 4.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 9.00 | 2.51 | 2.67 | 2.75 | +0.15 | +5.77% | 22 | 1,272 | 4.38 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 9.50 | 2.96 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 44 | 5.43 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 10.00 | 3.55 | 3.70 | 3.63 | -0.03 | -0.82% | 5 | 8,136 | 5.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.50 | 3.95 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 32 | 6.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 11.00 | 4.55 | 4.65 | 4.66 | +0.04 | +0.87% | 2 | 1,872 | 6.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 11.50 | 4.95 | 5.25 | 4.00 | 0.00 | 0.00% | 0 | 1 | 8.05 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 12.00 | 5.55 | 5.75 | 5.65 | -0.02 | -0.36% | 27 | 1,993 | 7.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.50 | 5.95 | 6.25 | 6.75 | 0.00 | 0.00% | 0 | 1 | 8.82 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 6.45 | 6.75 | 6.45 | 0.00 | 0.00% | 0 | 41 | 8.26 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 13.50 | 7.05 | 7.25 | 6.20 | 0.00 | 0.00% | 0 | 7 | 9.52 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 7.55 | 7.75 | 7.84 | +0.38 | +5.10% | 8 | 83 | 9.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 8.55 | 8.75 | 8.67 | +0.22 | +2.61% | 1 | 394 | 9.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 9.45 | 9.65 | 9.50 | 0.00 | 0.00% | 0 | 759 | 8.50 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 10.45 | 10.75 | 10.70 | +0.05 | +0.47% | 19 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 11.55 | 11.75 | 11.42 | 0.00 | 0.00% | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 19.00 | 12.45 | 12.75 | 11.50 | 0.00 | 0.00% | 0 | 134 | 0.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:58 PM EST |
| 20.00 | 13.45 | 13.75 | 13.56 | +0.11 | +0.82% | 4 | 276 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 21.00 | 14.45 | 14.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 22.00 | 15.55 | 15.75 | 15.81 | +0.21 | +1.35% | 1 | 96 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 23.00 | 16.50 | 16.75 | 16.75 | 0.00 | 0.00% | 0 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 3:59:58 PM EST |
| 24.00 | 17.45 | 17.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 25.00 | 18.45 | 18.75 | 18.70 | +0.20 | +1.09% | 70 | 341 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 26.00 | 19.45 | 19.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 27.00 | 20.45 | 20.75 | 20.25 | 0.00 | 0.00% | 0 | 37 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 28.00 | 21.45 | 21.85 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 23.55 | 23.75 | 23.60 | +0.12 | +0.52% | 7 | 125 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |