Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-09-05 3:41PM EDT | 1.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND241115C00002000 | 2024-09-19 10:53AM EDT | 2.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND241115C00003000 | 2024-09-19 3:40PM EDT | 3.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND241115C00004000 | 2024-08-23 1:09PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241115C00005000 | 2024-09-18 2:00PM EDT | 5.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYND241115C00006000 | 2024-09-19 3:44PM EDT | 6.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241115C00007000 | 2024-09-19 11:12AM EDT | 7.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BYND241115C00008000 | 2024-09-19 3:55PM EDT | 8.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BYND241115C00009000 | 2024-09-19 1:12PM EDT | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| BYND241115C00010000 | 2024-09-18 11:28AM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BYND241115C00011000 | 2024-09-19 2:15PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BYND241115C00012000 | 2024-09-04 10:53AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND241115C00013000 | 2024-08-29 11:12AM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BYND241115C00014000 | 2024-08-13 9:30AM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| BYND241115C00015000 | 2024-09-04 9:56AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND241115C00016000 | 2024-08-27 10:10AM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND241115C00017000 | 2024-08-09 1:57PM EDT | 17.00 | 0.72 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 159.77% |
| BYND241115C00018000 | 2024-09-09 9:30AM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND241115C00019000 | 2024-08-09 1:49PM EDT | 19.00 | 0.44 | 0.00 | 0.28 | 0.00 | - | 1 | 11 | 167.58% |
| BYND241115C00020000 | 2024-09-13 11:36AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-08-26 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND241115P00002000 | 2024-09-16 10:16AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND241115P00003000 | 2024-09-19 12:39PM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND241115P00004000 | 2024-09-19 3:29PM EDT | 4.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BYND241115P00005000 | 2024-09-19 3:19PM EDT | 5.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BYND241115P00006000 | 2024-09-19 3:45PM EDT | 6.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BYND241115P00007000 | 2024-09-19 12:55PM EDT | 7.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND241115P00008000 | 2024-09-19 2:17PM EDT | 8.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241115P00009000 | 2024-09-17 10:00AM EDT | 9.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND241115P00010000 | 2024-09-03 3:48PM EDT | 10.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND241115P00011000 | 2024-08-06 9:48AM EDT | 11.00 | 6.92 | 5.15 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BYND241115P00012000 | 2024-09-17 9:47AM EDT | 12.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241115P00013000 | 2024-09-18 10:14AM EDT | 13.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241115P00014000 | 2024-08-16 10:56AM EDT | 14.00 | 8.82 | 8.30 | 9.75 | 0.00 | - | 5 | 38 | 283.01% |
| BYND241115P00015000 | 2024-09-18 10:05AM EDT | 15.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241115P00016000 | 2024-09-09 1:21PM EDT | 16.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241115P00017000 | 2024-09-16 12:10PM EDT | 17.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241115P00018000 | 2024-08-07 11:08AM EDT | 18.00 | 13.35 | 12.40 | 14.20 | 0.00 | - | - | 3 | 345.70% |
| BYND241115P00019000 | 2024-08-09 1:37PM EDT | 19.00 | 12.85 | 13.50 | 14.65 | 0.00 | - | 10 | 12 | 330.08% |
| BYND241115P00020000 | 2024-08-09 1:28PM EDT | 20.00 | 14.60 | 14.55 | 15.45 | 0.00 | - | 1 | 34 | 329.10% |
© 2024 Yahoo. All rights reserved.