Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241004C00001500 | 2024-10-03 12:23PM EDT | 1.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241004C00002000 | 2024-10-03 12:24PM EDT | 2.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241004C00002500 | 2024-10-03 12:25PM EDT | 2.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241004C00003000 | 2024-10-01 10:23AM EDT | 3.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241004C00003500 | 2024-10-03 12:27PM EDT | 3.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241004C00004000 | 2024-10-03 12:27PM EDT | 4.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241004C00004500 | 2024-10-01 10:25AM EDT | 4.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND241004C00005000 | 2024-09-27 3:32PM EDT | 5.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BYND241004C00005500 | 2024-10-03 3:49PM EDT | 5.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BYND241004C00006000 | 2024-10-03 3:58PM EDT | 6.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BYND241004C00006500 | 2024-10-03 3:31PM EDT | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 6.25% |
| BYND241004C00007000 | 2024-10-03 3:59PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 50.00% |
| BYND241004C00007500 | 2024-10-03 3:42PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| BYND241004C00008000 | 2024-10-03 3:28PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BYND241004C00008500 | 2024-10-03 12:54PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| BYND241004C00009000 | 2024-10-03 10:22AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND241004C00009500 | 2024-10-01 9:58AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND241004C00010000 | 2024-10-02 1:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 100.00% |
| BYND241004C00010500 | 2024-09-27 3:53PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| BYND241004C00011000 | 2024-09-30 10:07AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND241004C00012000 | 2024-09-27 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND241004C00012500 | 2024-09-30 2:00PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BYND241004C00013000 | 2024-09-30 9:38AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241004P00001500 | 2024-08-23 9:30AM EDT | 1.50 | 0.40 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 2,000.00% |
| BYND241004P00003000 | 2024-09-20 3:17PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BYND241004P00003500 | 2024-09-23 10:09AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND241004P00004000 | 2024-09-24 11:56AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND241004P00004500 | 2024-09-26 1:39PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND241004P00005000 | 2024-10-03 9:30AM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND241004P00005500 | 2024-10-03 10:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BYND241004P00006000 | 2024-10-03 2:51PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BYND241004P00006500 | 2024-10-03 3:58PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 0.00% |
| BYND241004P00007000 | 2024-10-03 3:39PM EDT | 7.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BYND241004P00007500 | 2024-10-03 10:22AM EDT | 7.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241004P00008000 | 2024-10-03 9:48AM EDT | 8.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241004P00008500 | 2024-10-02 3:09PM EDT | 8.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND241004P00009000 | 2024-10-02 11:08AM EDT | 9.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241004P00010000 | 2024-10-03 9:45AM EDT | 10.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241004P00012000 | 2024-09-20 3:28PM EDT | 12.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND241004P00012500 | 2024-09-30 9:52AM EDT | 12.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.