Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00005000 | 2023-12-01 12:05PM EST | 5.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517C00006000 | 2023-11-28 2:56PM EST | 6.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240517C00007000 | 2023-12-01 11:05AM EST | 7.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240517C00008000 | 2023-11-29 3:57PM EST | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BYND240517C00009000 | 2023-11-24 11:39AM EST | 9.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BYND240517C00010000 | 2023-11-28 10:08AM EST | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240517C00011000 | 2023-11-17 11:27AM EST | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240517C00012000 | 2023-12-01 1:33PM EST | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND240517C00013000 | 2023-11-17 2:01PM EST | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240517C00014000 | 2023-11-20 3:18PM EST | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240517C00015000 | 2023-10-20 8:49AM EST | 15.00 | 0.40 | 0.22 | 0.53 | 0.00 | - | 1 | 4 | 87.70% |
| BYND240517C00016000 | 2023-11-21 3:54PM EST | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240517C00017000 | 2023-11-28 11:38AM EST | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240517C00019000 | 2023-11-15 1:06PM EST | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240517C00020000 | 2023-11-29 2:17PM EST | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00002000 | 2023-11-21 10:49AM EST | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240517P00003000 | 2023-11-21 3:55PM EST | 3.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240517P00004000 | 2023-11-16 10:19AM EST | 4.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240517P00005000 | 2023-11-27 1:30PM EST | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BYND240517P00006000 | 2023-11-24 12:31PM EST | 6.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND240517P00007000 | 2023-11-28 10:06AM EST | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BYND240517P00008000 | 2023-11-29 10:02AM EST | 8.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240517P00009000 | 2023-11-30 10:54AM EST | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00010000 | 2023-11-24 10:30AM EST | 10.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240517P00011000 | 2023-11-02 1:51PM EST | 11.00 | 5.57 | 5.60 | 6.05 | 0.00 | - | 2 | 9 | 164.84% |
| BYND240517P00012000 | 2023-11-20 2:26PM EST | 12.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BYND240517P00013000 | 2023-11-02 12:31PM EST | 13.00 | 7.45 | 7.35 | 7.90 | 0.00 | - | - | 2 | 171.39% |
| BYND240517P00014000 | 2023-11-30 10:22AM EST | 14.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00015000 | 2023-11-13 11:17AM EST | 15.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240517P00016000 | 2023-11-29 3:02PM EST | 16.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00017000 | 2023-09-26 12:31PM EST | 17.00 | 9.45 | 11.70 | 12.15 | 0.00 | - | - | 3 | 210.25% |
| BYND240517P00020000 | 2023-11-06 11:36AM EST | 20.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.