Options Chain for BEYOND MEAT INC COM (BYND) - $6.40 as of 4/29/2024 3:13:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.70 | 6.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 3.00 | 3.45 | 5.75 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 3.50 | 2.98 | 5.25 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 4.00 | 2.18 | 4.75 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 4.50 | 1.65 | 4.25 | % | 0 | 0 | 5.58 | 0.94 | 0.14 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 5.00 | 1.63 | 1.97 | % | 0 | 0 | 1.69 | 0.84 | 0.15 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 5.50 | 1.28 | 1.63 | % | 0 | 0 | 1.26 | 0.74 | 0.16 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 6.00 | 0.99 | 1.35 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.64 | 0.17 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 6.50 | 0.76 | 1.12 | 0.68 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.56 | 0.17 | -0.01 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 7.00 | 0.64 | 0.89 | 0.82 | +0.10 | +13.89% | 38 | 51 | 1.32 | 0.47 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 7.50 | 0.50 | 0.69 | 0.65 | +0.26 | +66.67% | 3 | 25 | 1.30 | 0.40 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 8.00 | 0.36 | 0.54 | 0.59 | +0.14 | +31.12% | 1 | 6 | 1.27 | 0.34 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 8.50 | 0.30 | 0.53 | 0.26 | -0.09 | -25.72% | 4 | 5 | 1.27 | 0.28 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 9.00 | 0.22 | 0.42 | 0.36 | +0.11 | +44.00% | 17 | 23 | 1.34 | 0.24 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 9.50 | 0.14 | 0.37 | % | 0 | 0 | 1.33 | 0.19 | 0.11 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 10.00 | 0.15 | 0.31 | 0.17 | +0.01 | +6.25% | 3 | 149 | 1.40 | 0.16 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 10.50 | 0.08 | 0.26 | % | 0 | 0 | 1.33 | 0.13 | 0.08 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 11.00 | 0.04 | 0.24 | 0.14 | -0.04 | -22.23% | 6 | 114 | 1.33 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 11.50 | 0.03 | 0.25 | % | 0 | 0 | 1.39 | 0.09 | 0.06 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 12.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.07 | 0.05 | 0.00 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 12.50 | 0.01 | 0.25 | % | 0 | 0 | 1.43 | 0.06 | 0.05 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.09 | % | 1 | 0 | 1.92 | 0.05 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 14.00 | 0.01 | 0.25 | % | 0 | 0 | 1.62 | 0.03 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.09 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 3.50 | 0.01 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 4.00 | 0.04 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 4.50 | 0.11 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 29 | 1.26 | -0.06 | 0.14 | 0.00 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 5.00 | 0.24 | 0.43 | 0.34 | -0.11 | -24.45% | 1 | 50 | 1.25 | -0.16 | 0.15 | 0.00 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 5.50 | 0.42 | 0.66 | 0.52 | -0.09 | -14.76% | 20 | 38 | 1.29 | -0.26 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 6.00 | 0.64 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 34 | 1.28 | -0.36 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 6.50 | 0.90 | 1.19 | 1.17 | 0.00 | 0.00% | 0 | 75 | 1.27 | -0.44 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 7.00 | 1.38 | 1.54 | 1.66 | 0.00 | 0.00% | 0 | 33 | 1.40 | -0.53 | 0.16 | -0.01 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 7.50 | 1.55 | 1.91 | 2.08 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.60 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 8.00 | 1.94 | 2.30 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.66 | 0.14 | -0.01 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 8.50 | 2.34 | 2.70 | 2.52 | % | 5 | 0 | 1.23 | -0.72 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 9.00 | 2.76 | 3.15 | 3.22 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.76 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 9.50 | 3.15 | 3.60 | % | 0 | 0 | 1.68 | -0.81 | 0.11 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 10.00 | 3.60 | 4.05 | % | 0 | 0 | 1.71 | -0.84 | 0.09 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 10.50 | 4.10 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.73 | -0.87 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 11.00 | 4.50 | 4.95 | 5.12 | 0.00 | 0.00% | 0 | 6 | 1.73 | -0.89 | 0.07 | -0.01 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 11.50 | 5.00 | 5.45 | % | 0 | 0 | 0.01 | -0.91 | 0.06 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 12.00 | 5.50 | 5.90 | 6.17 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.93 | 0.05 | 0.00 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 12.50 | 5.95 | 6.40 | % | 0 | 0 | 0.00 | -0.94 | 0.05 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.00 | 6.45 | 6.90 | % | 0 | 0 | 0.01 | -0.95 | 0.04 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 14.00 | 5.90 | 10.00 | % | 0 | 0 | 0.01 | -0.97 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST |