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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.94 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 2.00 | 2.47 | 5.30 | 3.15 | +0.23 | +7.88% | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 2.52 | 4.80 | 2.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 1.72 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 3.50 | 1.44 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 1.03 | 3.30 | 1.04 | -0.36 | -25.72% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.47 | 0.74 | 0.66 | +0.23 | +53.49% | 27 | 309 | 2.43 | 0.96 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.21 | 0.28 | 0.22 | +0.10 | +83.34% | 1,747 | 2,623 | 1.05 | 0.66 | 0.92 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 8,884 | 2,824 | 1.13 | 0.22 | 0.67 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,359 | 2,517 | 1.38 | 0.04 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 54 | 1,506 | 1.77 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 63 | 453 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 63 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 9 | 68 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.04 | 0.40 | 0.00 | 0.00% | 0 | 12 | 4.12 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | -0.09 | -81.82% | 10 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.02 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.02 | % | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 365 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 137 | 1,634 | 1.11 | -0.04 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.07 | 0.10 | 0.09 | -0.16 | -64.00% | 1,320 | 4,368 | 0.98 | -0.34 | 0.92 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.39 | 0.47 | 0.42 | -0.28 | -40.00% | 155 | 2,836 | 1.23 | -0.78 | 0.67 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.73 | 1.03 | 0.94 | -0.25 | -21.01% | 53 | 1,035 | 2.81 | -0.96 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 1.22 | 2.72 | 1.34 | -0.35 | -20.71% | 6 | 217 | 0.00 | -1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 1.15 | 3.90 | 1.88 | -0.31 | -14.16% | 4 | 68 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 1.65 | 3.55 | 2.38 | -0.27 | -10.19% | 4 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 2.17 | 4.85 | 2.84 | -0.40 | -12.35% | 5 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 2.63 | 5.40 | 3.73 | 0.00 | 0.00% | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 3.45 | 4.85 | 2.88 | 0.00 | 0.00% | 0 | 37 | 0.00 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 3.20 | 6.45 | 4.38 | -0.17 | -3.74% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 4.55 | 6.85 | 4.69 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 5.20 | 7.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 5.30 | 7.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 6.25 | 8.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 6.20 | 8.70 | 6.98 | +0.02 | +0.29% | 1 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |