Australia markets close in 5 hours 23 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.08-0.08 (-1.30%)
At close: 04:00PM EDT
6.10 +0.02 (+0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726C000040002024-07-24 9:55AM EDT2024-07-262.771.854.15+0.77+38.50%311,248.44%
BYND240802C000040002024-07-16 3:12PM EDT2024-08-023.101.892.400.00--0199.22%
BYND240809C000040002024-07-23 1:31PM EDT2024-08-092.171.864.05+2.17--5428.13%
BYND240816C000040002024-07-24 11:25AM EDT2024-08-161.921.902.28-1.73-47.40%5584.38%
BYND240920C000040002024-07-24 10:52AM EDT2024-09-202.051.922.360.00-1077.34%
BYND241115C000040002024-07-24 1:16PM EDT2024-11-152.201.972.36+0.05+2.33%52260.55%
BYND250117C000040002024-07-22 2:17PM EDT2025-01-172.102.002.880.00-16380.86%
BYND250221C000040002024-07-22 12:52PM EDT2025-02-212.011.992.530.00-13856.06%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240726P000040002024-07-22 3:01PM EDT2024-07-260.010.000.010.00-191425262.50%
BYND240802P000040002024-07-23 10:58AM EDT2024-08-020.010.000.010.00-1541125.00%
BYND240809P000040002024-07-24 10:03AM EDT2024-08-090.050.000.09-0.06-54.55%1578137.50%
BYND240816P000040002024-07-24 12:52PM EDT2024-08-160.130.110.15+0.02+18.18%453,435152.34%
BYND240823P000040002024-07-23 1:48PM EDT2024-08-230.170.000.290.00-514138.28%
BYND240830P000040002024-07-22 11:58AM EDT2024-08-300.200.140.350.00-2542150.78%
BYND240920P000040002024-07-24 3:46PM EDT2024-09-200.400.340.390.00-179148142.19%
BYND241115P000040002024-07-24 3:54PM EDT2024-11-150.720.720.85+0.05+7.46%1816,849150.20%
BYND250117P000040002024-07-24 10:06AM EDT2025-01-171.231.091.25-0.04-3.15%15,307155.27%
BYND250221P000040002024-07-24 3:44PM EDT2025-02-211.251.052.00+0.05+4.17%212172.07%