Options Chain for BEYOND MEAT INC COM (BYND) - $8.23 as of 5/6/2024 9:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.05 | 7.40 | 5.65 | 0.00 | 0.00% | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 2.00 | 6.05 | 6.45 | 4.90 | 0.00 | 0.00% | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 3.00 | 5.05 | 5.85 | 4.15 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 4.00 | 4.05 | 4.85 | 4.05 | 0.00 | 0.00% | 0 | 19 | 2.33 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 5.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 233 | 1.85 | 0.92 | 0.08 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 6.00 | 2.39 | 2.67 | 2.48 | -0.02 | -0.80% | 320 | 3,290 | 1.46 | 0.79 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 1.72 | 1.93 | 1.85 | +0.14 | +8.19% | 181 | 3,878 | 1.33 | 0.67 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.00 | 1.38 | 1.49 | 1.40 | -0.01 | -0.71% | 184 | 3,219 | 1.40 | 0.56 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 1.01 | 1.15 | 1.12 | +0.08 | +7.70% | 206 | 719 | 1.40 | 0.47 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 0.86 | 0.89 | 0.88 | -0.01 | -1.13% | 4,671 | 4,306 | 1.39 | 0.39 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 0.61 | 0.68 | 0.55 | -0.07 | -11.29% | 52 | 242 | 1.40 | 0.32 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 0.46 | 0.57 | 0.54 | +0.01 | +1.89% | 2,682 | 1,426 | 1.44 | 0.26 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 0.36 | 0.45 | 0.36 | -0.04 | -10.00% | 11 | 209 | 1.45 | 0.21 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 0.26 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 272 | 1.46 | 0.17 | 0.06 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 15.00 | 0.23 | 0.31 | 0.25 | -0.07 | -21.88% | 172 | 2,871 | 1.49 | 0.14 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.00 | 0.18 | 0.26 | 0.21 | +0.09 | +75.00% | 17 | 681 | 1.50 | 0.12 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 17.00 | 0.11 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.49 | 0.09 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 18.00 | 0.14 | 0.23 | 0.12 | +0.05 | +71.43% | 200 | 31 | 1.60 | 0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 19.00 | 0.07 | 0.18 | 0.10 | -0.05 | -33.34% | 2 | 412 | 1.51 | 0.06 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 20.00 | 0.12 | 0.16 | 0.12 | +0.01 | +9.10% | 150 | 2,198 | 1.60 | 0.05 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | -0.43 | -81.14% | 7 | 2 | 1.83 | 0.04 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 22.00 | 0.05 | 0.23 | 0.06 | -0.19 | -76.00% | 12 | 1,945 | 1.70 | 0.04 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.03 | 0.01 | 0.00 | 4/2/2024 | 5/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.02 | 0.01 | 0.00 | 3/1/2024 | 5/6/2024 4:00:01 PM EST |
| 25.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 7 | 216 | 1.57 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 2.21 | 0.02 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.06 | -0.25 | -80.65% | 1 | 533 | 1.70 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,746 | 1.75 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 165 | 3.02 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 4:00:01 PM EST |
| 2.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,194 | 1.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 3.00 | 0.01 | 0.05 | 0.01 | -0.07 | -87.50% | 2 | 3,757 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 4.00 | 0.12 | 0.16 | 0.17 | +0.02 | +13.34% | 49 | 2,291 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 5.00 | 0.31 | 0.41 | 0.36 | -0.02 | -5.27% | 352 | 9,257 | 1.45 | -0.08 | 0.08 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 6.00 | 0.65 | 0.75 | 0.71 | +0.01 | +1.43% | 78 | 7,994 | 1.44 | -0.21 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 1.15 | 1.26 | 1.20 | 0.00 | 0.00% | 141 | 4,238 | 1.47 | -0.33 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.00 | 1.74 | 1.84 | 1.92 | +0.06 | +3.23% | 212 | 4,351 | 1.47 | -0.44 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 2.46 | 2.68 | 2.60 | -0.01 | -0.39% | 5 | 453 | 1.57 | -0.53 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 3.20 | 3.35 | 3.35 | 0.00 | 0.00% | 4,334 | 2,656 | 1.56 | -0.61 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 4.00 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 261 | 1.59 | -0.68 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 4.70 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 364 | 1.54 | -0.74 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 5.60 | 6.05 | 7.95 | 0.00 | 0.00% | 0 | 34 | 1.56 | -0.79 | 0.07 | -0.01 | 4/22/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 6.45 | 7.10 | 8.21 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.83 | 0.06 | -0.01 | 4/19/2024 | 5/6/2024 4:00:01 PM EST |
| 15.00 | 7.50 | 7.90 | 7.85 | -0.25 | -3.09% | 1 | 2,620 | 0.36 | -0.86 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.00 | 8.45 | 8.90 | 10.25 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.88 | 0.04 | -0.01 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 17.00 | 9.45 | 9.90 | 9.73 | 0.00 | 0.00% | 0 | 154 | 0.92 | -0.91 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 18.00 | 10.40 | 11.05 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.02 | -0.92 | 0.03 | -0.01 | 3/5/2024 | 5/6/2024 4:00:01 PM EST |
| 19.00 | 11.40 | 11.95 | 12.70 | 0.00 | 0.00% | 0 | 411 | 0.02 | -0.94 | 0.03 | 0.00 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 20.00 | 12.35 | 13.10 | 14.15 | 0.00 | 0.00% | 0 | 81 | 0.02 | -0.95 | 0.02 | 0.00 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 21.00 | 13.35 | 14.05 | % | 0 | 0 | 2.26 | -0.96 | 0.02 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 14.30 | 14.85 | 16.19 | 0.00 | 0.00% | 0 | 17 | 0.02 | -0.96 | 0.02 | 0.00 | 4/18/2024 | 5/6/2024 4:00:01 PM EST |
| 23.00 | 15.30 | 15.90 | % | 0 | 0 | 2.82 | -0.97 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 16.30 | 16.90 | % | 0 | 0 | 0.02 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 17.30 | 17.85 | 18.16 | 0.00 | 0.00% | 0 | 103 | 0.02 | -0.98 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 26.00 | 18.20 | 18.85 | % | 0 | 0 | 0.01 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 27.00 | 19.25 | 19.75 | % | 0 | 14 | 0.02 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 28.00 | 20.20 | 20.80 | % | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 22.00 | 22.75 | 24.05 | 0.00 | 0.00% | 0 | 152 | 0.02 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 4:00:01 PM EST |