Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-09-27 12:22PM EDT | 3.00 | 4.30 | 1.23 | 4.00 | 0.00 | - | 4 | 88 | 95.80% |
| BYND251219C00005000 | 2024-10-03 2:30PM EDT | 5.00 | 2.18 | 0.78 | 2.63 | 0.00 | - | 9 | 436 | 75.98% |
| BYND251219C00008000 | 2024-10-04 3:31PM EDT | 8.00 | 1.27 | 0.98 | 1.30 | +0.07 | +5.83% | 3 | 3,009 | 58.98% |
| BYND251219C00010000 | 2024-09-27 3:50PM EDT | 10.00 | 0.90 | 0.75 | 0.99 | -0.39 | -30.23% | 20 | 1,496 | 63.87% |
| BYND251219C00013000 | 2024-10-02 11:01AM EDT | 13.00 | 0.90 | 0.50 | 1.27 | 0.00 | - | 2 | 194 | 79.15% |
| BYND251219C00015000 | 2024-10-03 3:45PM EDT | 15.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 21 | 1,986 | 73.83% |
| BYND251219C00018000 | 2024-10-03 9:52AM EDT | 18.00 | 0.50 | 0.25 | 2.65 | 0.00 | - | 10 | 200 | 116.36% |
| BYND251219C00020000 | 2024-10-04 3:29PM EDT | 20.00 | 0.51 | 0.30 | 0.89 | +0.11 | +27.50% | 2 | 653 | 87.79% |
| BYND251219C00022000 | 2024-09-27 10:18AM EDT | 22.00 | 0.81 | 0.00 | 0.59 | 0.00 | - | 5 | 101 | 76.37% |
| BYND251219C00025000 | 2024-10-01 3:20PM EDT | 25.00 | 0.52 | 0.05 | 1.29 | 0.00 | - | 1 | 401 | 100.68% |
| BYND251219C00027000 | 2024-09-04 11:46AM EDT | 27.00 | 0.08 | 0.30 | 1.19 | 0.00 | - | 2 | 30 | 107.23% |
| BYND251219C00030000 | 2024-09-27 1:20PM EDT | 30.00 | 0.46 | 0.00 | 0.85 | 0.00 | - | 5 | 346 | 96.00% |
| BYND251219C00032000 | 2024-08-05 9:41AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| BYND251219C00035000 | 2024-07-18 1:15PM EDT | 35.00 | 0.47 | 0.15 | 0.51 | 0.00 | - | 1 | 79 | 96.19% |
| BYND251219C00037000 | 2024-08-13 10:54AM EDT | 37.00 | 0.39 | 0.00 | 0.51 | 0.00 | - | 10 | 140 | 93.16% |
| BYND251219C00040000 | 2024-10-03 3:22PM EDT | 40.00 | 0.12 | 0.12 | 0.35 | 0.00 | - | 3 | 2,060 | 94.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-10-02 3:35PM EDT | 3.00 | 1.41 | 1.38 | 1.50 | 0.00 | - | 3 | 4,442 | 162.30% |
| BYND251219P00005000 | 2024-10-04 2:23PM EDT | 5.00 | 2.99 | 2.92 | 4.50 | +0.04 | +1.36% | 6 | 2,648 | 218.95% |
| BYND251219P00008000 | 2024-09-26 9:30AM EDT | 8.00 | 5.55 | 4.55 | 7.00 | 0.00 | - | 10 | 1,690 | 183.89% |
| BYND251219P00010000 | 2024-09-16 2:44PM EDT | 10.00 | 7.35 | 5.50 | 9.80 | 0.00 | - | 3 | 2,019 | 189.55% |
| BYND251219P00013000 | 2024-09-16 11:49AM EDT | 13.00 | 10.25 | 7.75 | 11.00 | 0.00 | - | 1 | 68 | 148.34% |
| BYND251219P00015000 | 2024-09-30 12:26PM EDT | 15.00 | 11.83 | 11.40 | 14.45 | 0.00 | - | 1 | 359 | 223.34% |
| BYND251219P00018000 | 2024-09-12 3:23PM EDT | 18.00 | 14.77 | 14.00 | 17.35 | 0.00 | - | 1 | 83 | 219.04% |
| BYND251219P00020000 | 2024-08-29 1:27PM EDT | 20.00 | 16.75 | 15.80 | 17.70 | 0.00 | - | 1 | 291 | 183.89% |
| BYND251219P00022000 | 2024-08-27 3:55PM EDT | 22.00 | 18.92 | 16.20 | 21.00 | 0.00 | - | 2 | 7 | 182.37% |
| BYND251219P00025000 | 2024-08-20 10:30AM EDT | 25.00 | 21.80 | 20.20 | 22.10 | 0.00 | - | 2 | 228 | 171.24% |
| BYND251219P00027000 | 2024-05-13 11:24AM EDT | 27.00 | 22.93 | 21.85 | 25.50 | 0.00 | - | 1 | 4 | 194.14% |
| BYND251219P00030000 | 2024-09-27 10:32AM EDT | 30.00 | 25.72 | 25.45 | 28.30 | 0.00 | - | 6 | 200 | 206.35% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 155.86% |
| BYND251219P00035000 | 2024-08-26 11:00AM EDT | 35.00 | 31.25 | 29.35 | 31.60 | 0.00 | - | 10 | 38 | 161.33% |
| BYND251219P00037000 | 2024-07-10 12:16PM EDT | 37.00 | 32.83 | 32.15 | 34.45 | 0.00 | - | 4 | 15 | 193.16% |
| BYND251219P00040000 | 2024-09-05 3:56PM EDT | 40.00 | 36.20 | 35.00 | 38.45 | 0.00 | - | 1 | 1,695 | 212.11% |
© 2024 Yahoo. All rights reserved.