Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BYND (BEYOND MEAT INC. COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BYND  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

8.29 

 BEYOND MEAT INC. COMMON STOCK       CHANGE

0.07 

 HIGH 8.44   LOW 8.17   DIVIDEND DATE  
 OPEN 8.26   CLOSE 8.22   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,048,132   SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 14841   IMPLIED VOLATILITY 0.80   HISTORICAL VOL  0.77 
Data used in the screeners below are delayed from March 6, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BYND  8.07    BYND  Mar 15 '24  9.50  0.16  0.16  1.98%    1.16  0
 BYND  8.07    BYND  Mar 15 '24  9.00  0.24  0.24  2.97%    1.11  0
 BYND  8.07    BYND  May 17 '24  8.00  1.49  1.42  17.60%    1.03  2
 BYND  8.07    BYND  Mar 15 '24  8.50  0.34  0.34  4.21%    1.02  0
 BYND  8.07    BYND  May 17 '24  9.00  1.04  1.04  12.89%    0.97  2
 BYND  8.07    BYND  Mar 15 '24  8.00  0.51  0.44  5.45%    0.94  0
 BYND  8.07    BYND  Apr 19 '24  9.00  0.69  0.69  8.55%    0.93  1
 BYND  8.07    BYND  Aug 16 '24  9.00  1.60  1.60  19.83%    0.89  5
 BYND  8.07    BYND  May 17 '24  7.00  1.77  0.70  8.67%    0.87  2
 BYND  8.07    BYND  Jun 21 '24  9.00  1.10  1.10  13.63%    0.82  3
 BYND  8.07    BYND  Jun 21 '24  8.00  1.42  1.35  16.73%    0.79  3
 BYND  8.07    BYND  Apr 19 '24  8.00  0.92  0.85  10.53%    0.79  1
 BYND  8.07    BYND  Mar 15 '24  7.50  0.73  0.17  2.04%    0.79  0
 BYND  8.07    BYND  Jun 21 '24  7.00  1.83  0.76  9.42%    0.74  3
 BYND  8.07    BYND  Aug 16 '24  7.00  2.06  0.99  12.27%    0.72  5
 BYND  8.07    BYND  Apr 19 '24  7.00  1.39  0.32  3.97%    0.70  1
 BYND  8.07    BYND  Mar 15 '24  7.00  1.10  0.03  0.37%    0.66  0
 BYND  8.07    BYND  Aug 16 '24  8.00  1.46  1.39  17.22%    0.65  5
 BYND  8.07    BYND  Jan 17 '25  7.50  1.99  1.42  17.60%    0.54  10
 BYND  8.07    BYND  Dec 19 '25  8.00  2.43  2.36  29.24%    0.43  21
 BYND  8.07    BYND  Jan 16 '26  8.00  2.17  2.10  26.08%    0.34  22
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.