Options Chain for BEYOND MEAT INC COM (BYND) - $8.23 as of 5/6/2024 10:12:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 7.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 2.50 | 5.20 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 3.00 | 4.70 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 3.50 | 4.20 | 5.00 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 4.00 | 3.50 | 4.10 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 4.50 | 3.20 | 4.30 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 5.00 | 2.72 | 3.20 | % | 0 | 0 | 5.68 | 0.98 | 0.07 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 5.50 | 2.25 | 2.66 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.90 | 0.10 | 0.00 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 6.00 | 1.95 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.82 | 0.11 | -0.01 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 6.50 | 1.66 | 1.99 | 1.65 | 0.00 | 0.00% | 0 | 56 | 1.42 | 0.75 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 7.00 | 1.43 | 1.71 | 1.60 | +0.27 | +20.31% | 9 | 26 | 1.38 | 0.68 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 7.50 | 1.21 | 1.35 | 1.44 | +0.61 | +73.50% | 3 | 18 | 1.42 | 0.61 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 8.00 | 1.02 | 1.27 | 1.25 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.55 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 8.50 | 0.87 | 1.08 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.49 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 9.00 | 0.69 | 0.98 | 0.49 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.44 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 9.50 | 0.63 | 0.84 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.39 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 10.00 | 0.54 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 45 | 1.49 | 0.34 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 10.50 | 0.45 | 0.64 | % | 0 | 0 | 1.49 | 0.30 | 0.10 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 11.00 | 0.37 | 0.58 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.27 | 0.09 | -0.01 | 4/29/2024 | 5/6/2024 9:59:00 AM EST |
| 11.50 | 0.29 | 0.51 | % | 0 | 0 | 1.50 | 0.24 | 0.09 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 12.00 | 0.25 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.21 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 3.00 | 0.00 | 0.08 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 3.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 4.00 | 0.03 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 9:59:00 AM EST |
| 4.50 | 0.14 | 0.22 | 0.16 | +0.02 | +14.29% | 21 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 5.00 | 0.19 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.65 | -0.02 | 0.07 | 0.00 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 5.50 | 0.33 | 0.50 | 0.30 | -0.25 | -45.46% | 6 | 28 | 1.50 | -0.10 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 6.00 | 0.55 | 0.60 | 0.57 | -0.13 | -18.58% | 7 | 63 | 1.42 | -0.18 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 6.50 | 0.72 | 0.93 | 0.66 | -0.24 | -26.67% | 2 | 3 | 1.48 | -0.25 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 7.00 | 1.04 | 1.10 | 1.03 | -0.61 | -37.20% | 43 | 3 | 1.45 | -0.32 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 7.50 | 1.28 | 1.53 | 2.03 | 0.00 | 0.00% | 0 | 10 | 1.48 | -0.39 | 0.12 | -0.01 | 4/26/2024 | 5/6/2024 9:59:00 AM EST |
| 8.00 | 1.56 | 1.84 | 2.03 | 0.00 | 0.00% | 0 | 3 | 1.48 | -0.45 | 0.12 | -0.01 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 8.50 | 1.91 | 2.23 | % | 0 | 0 | 1.50 | -0.51 | 0.12 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 9.00 | 2.27 | 2.58 | % | 0 | 0 | 1.57 | -0.56 | 0.11 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 9.50 | 2.65 | 2.98 | % | 0 | 0 | 1.54 | -0.61 | 0.11 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 10.00 | 3.15 | 3.40 | % | 0 | 0 | 1.58 | -0.66 | 0.11 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 10.50 | 3.45 | 3.85 | % | 0 | 0 | 1.55 | -0.70 | 0.10 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 11.00 | 3.85 | 4.30 | % | 0 | 0 | 1.56 | -0.73 | 0.09 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 11.50 | 4.30 | 4.70 | % | 0 | 0 | 1.61 | -0.76 | 0.09 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 12.00 | 4.80 | 5.15 | % | 0 | 0 | 1.56 | -0.79 | 0.08 | -0.01 | 5/6/2024 9:59:00 AM EST |