Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241025C00001500 | 2024-10-02 10:59AM EDT | 1.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND241025C00002000 | 2024-10-03 1:44PM EDT | 2.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241025C00003500 | 2024-10-03 1:45PM EDT | 3.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241025C00005000 | 2024-09-10 1:10PM EDT | 5.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241025C00006000 | 2024-10-02 9:42AM EDT | 6.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241025C00006500 | 2024-09-30 10:21AM EDT | 6.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BYND241025C00007000 | 2024-10-03 3:23PM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 12.50% |
| BYND241025C00007500 | 2024-10-03 9:40AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND241025C00008000 | 2024-10-01 1:30PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BYND241025C00008500 | 2024-10-03 1:16PM EDT | 8.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND241025C00009000 | 2024-09-30 2:44PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND241025C00010000 | 2024-09-26 10:50AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND241025C00010500 | 2024-09-13 9:36AM EDT | 10.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND241025C00011000 | 2024-09-26 10:53AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND241025C00012000 | 2024-09-27 12:56PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241025P00004000 | 2024-10-03 9:48AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND241025P00004500 | 2024-10-02 10:08AM EDT | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND241025P00005000 | 2024-10-03 3:27PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BYND241025P00005500 | 2024-10-03 3:10PM EDT | 5.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| BYND241025P00006000 | 2024-10-03 3:58PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BYND241025P00006500 | 2024-10-01 1:53PM EDT | 6.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241025P00007000 | 2024-10-03 3:20PM EDT | 7.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 0.00% |
| BYND241025P00007500 | 2024-09-17 10:20AM EDT | 7.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241025P00008500 | 2024-09-17 10:13AM EDT | 8.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241025P00009000 | 2024-09-27 3:19PM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND241025P00009500 | 2024-09-26 10:15AM EDT | 9.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241025P00010000 | 2024-09-13 9:46AM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241025P00011000 | 2024-09-26 3:07PM EDT | 11.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241025P00012000 | 2024-09-17 1:10PM EDT | 12.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.