Options Chain for BEYOND MEAT INC COM (BYND) - $6.40 as of 4/26/2024 9:00:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 7.00 | 6.41 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 2.00 | 3.25 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 2.50 | 3.80 | 4.25 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.00 | 2.91 | 3.75 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.50 | 2.68 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 4.00 | 1.92 | 2.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.98 | 0.08 | 0.00 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 4.50 | 1.90 | 2.10 | % | 0 | 0 | 1.22 | 0.90 | 0.12 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 1.52 | 1.64 | 1.61 | +0.20 | +14.19% | 4 | 349 | 1.47 | 0.80 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 5.50 | 1.20 | 1.33 | 1.31 | +0.21 | +19.10% | 54 | 3 | 1.50 | 0.70 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 0.93 | 1.06 | 1.00 | -0.02 | -1.97% | 343 | 177 | 1.50 | 0.61 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.50 | 0.75 | 0.82 | 0.77 | +0.02 | +2.67% | 371 | 205 | 1.51 | 0.52 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.00 | 0.58 | 0.63 | 0.59 | -0.05 | -7.82% | 104 | 7,620 | 1.50 | 0.44 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 0.44 | 0.52 | 0.49 | +0.02 | +4.26% | 13 | 758 | 1.52 | 0.36 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 0.34 | 0.41 | 0.38 | +0.01 | +2.71% | 1 | 3,315 | 1.53 | 0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 8.50 | 0.26 | 0.33 | 0.29 | +0.01 | +3.58% | 5 | 115 | 1.54 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 0.20 | 0.26 | 0.22 | -0.04 | -15.39% | 4 | 4,255 | 1.55 | 0.20 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.50 | 0.15 | 0.21 | 0.18 | +0.04 | +28.58% | 4 | 37 | 1.56 | 0.16 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.12 | 0.16 | 0.16 | +0.03 | +23.08% | 23 | 5,805 | 1.56 | 0.13 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 0.09 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.57 | 0.11 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | +0.01 | +12.50% | 2 | 1,417 | 1.58 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 0.05 | 0.09 | 0.11 | +0.04 | +57.15% | 638 | 1 | 1.58 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 0.06 | 0.09 | 0.06 | +0.01 | +20.00% | 13 | 570 | 1.68 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.02 | 0.10 | 0.08 | +0.03 | +60.00% | 11 | 584 | 1.71 | 0.04 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 0.03 | 0.04 | 0.05 | +0.03 | +150.00% | 13 | 507 | 1.76 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,454 | 1.72 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 2,887 | 2.83 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 146 | 2.97 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 24 | 3.09 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 518 | 3.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,727 | 3.28 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 210 | 3.37 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.52 | 0.00 | 0.00% | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0 | 499 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.00 | 0.01 | 0.06 | 0.06 | +0.04 | +200.00% | 2 | 380 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 3.50 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 53 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 4.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 72 | 1,596 | 1.54 | -0.02 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 4.50 | 0.17 | 0.22 | 0.17 | -0.02 | -10.53% | 35 | 416 | 1.50 | -0.10 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 5.00 | 0.28 | 0.36 | 0.30 | -0.05 | -14.29% | 39 | 5,329 | 1.46 | -0.20 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 5.50 | 0.47 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 83 | 1.49 | -0.30 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 0.69 | 0.80 | 0.80 | -0.03 | -3.62% | 41 | 6,708 | 1.44 | -0.39 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 6.50 | 0.98 | 1.17 | 1.12 | -0.23 | -17.04% | 10 | 24 | 1.51 | -0.48 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.00 | 1.35 | 1.46 | 1.57 | +0.06 | +3.98% | 6 | 13,551 | 1.51 | -0.56 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 1.69 | 1.88 | 2.01 | 0.00 | 0.00% | 0 | 3 | 1.72 | -0.64 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 2.09 | 2.26 | 2.28 | 0.00 | 0.00% | 0 | 1,127 | 1.52 | -0.70 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 8.50 | 2.49 | 2.68 | 2.81 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.76 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 2.84 | 3.25 | 3.04 | -0.09 | -2.88% | 1 | 1,815 | 2.13 | -0.80 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.50 | 3.35 | 3.75 | % | 0 | 0 | 1.41 | -0.84 | 0.10 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 3.70 | 4.00 | 3.98 | -0.02 | -0.50% | 1 | 5,818 | 2.22 | -0.87 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 4.30 | 4.50 | 4.66 | 0.00 | 0.00% | 0 | 2 | 5.50 | -0.89 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 4.80 | 4.95 | 4.86 | -0.09 | -1.82% | 1 | 645 | 1.99 | -0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 4.80 | 7.45 | % | 0 | 0 | 5.66 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 5.00 | 7.75 | 6.26 | 0.00 | 0.00% | 0 | 108 | 1.87 | -0.94 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 6.70 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 66 | 2.04 | -0.96 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 7.45 | 8.80 | 7.97 | 0.00 | 0.00% | 0 | 61 | 2.79 | -0.97 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 8.60 | 10.25 | 8.87 | 0.00 | 0.00% | 0 | 275 | 2.81 | -0.98 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 9.15 | 11.90 | 10.00 | -0.50 | -4.77% | 1 | 13 | 6.39 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 9.60 | 12.95 | 10.30 | 0.00 | 0.00% | 0 | 11 | 6.61 | -1.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 11.65 | 13.95 | 11.61 | 0.00 | 0.00% | 0 | 3 | 6.74 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 12.15 | 12.95 | 12.40 | 0.00 | 0.00% | 0 | 24 | 3.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 13.55 | 15.75 | 13.92 | +0.34 | +2.51% | 1 | 26 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 14.60 | 16.95 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.00 | 14.65 | 17.95 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 23.00 | 15.65 | 18.95 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 24.00 | 17.50 | 19.95 | 17.32 | 0.00 | 0.00% | 0 | 5 | 7.37 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 18.05 | 20.90 | 18.77 | 0.00 | 0.00% | 0 | 6 | 7.37 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 19.05 | 22.00 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.00 | 20.45 | 23.00 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 20.75 | 24.00 | 21.82 | 0.00 | 0.00% | 0 | 20 | 7.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |