Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-04-03 10:03AM EDT | 1.00 | 6.41 | 4.35 | 7.00 | 0.00 | - | 50 | 0 | 748.44% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240517C00004000 | 2024-02-28 10:57AM EDT | 4.00 | 6.90 | 4.10 | 4.55 | 0.00 | - | 11 | 2 | 675.00% |
| BYND240517C00005000 | 2024-04-26 3:04PM EDT | 5.00 | 1.61 | 1.52 | 1.64 | +0.20 | +14.18% | 4 | 349 | 121.09% |
| BYND240517C00006000 | 2024-04-26 3:45PM EDT | 6.00 | 1.00 | 0.93 | 1.06 | -0.02 | -1.96% | 343 | 177 | 131.84% |
| BYND240517C00007000 | 2024-04-26 3:56PM EDT | 7.00 | 0.59 | 0.58 | 0.63 | -0.05 | -7.81% | 104 | 7,620 | 136.72% |
| BYND240517C00008000 | 2024-04-26 12:03PM EDT | 8.00 | 0.38 | 0.34 | 0.41 | +0.01 | +2.70% | 1 | 3,315 | 142.58% |
| BYND240517C00009000 | 2024-04-26 2:27PM EDT | 9.00 | 0.22 | 0.20 | 0.26 | -0.04 | -15.38% | 4 | 4,255 | 145.70% |
| BYND240517C00010000 | 2024-04-26 3:53PM EDT | 10.00 | 0.16 | 0.12 | 0.16 | +0.03 | +23.08% | 23 | 5,805 | 148.05% |
| BYND240517C00011000 | 2024-04-26 2:27PM EDT | 11.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 2 | 1,417 | 151.56% |
| BYND240517C00012000 | 2024-04-24 12:14PM EDT | 12.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 13 | 570 | 162.50% |
| BYND240517C00013000 | 2024-04-26 12:47PM EDT | 13.00 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 11 | 584 | 169.53% |
| BYND240517C00014000 | 2024-04-26 2:29PM EDT | 14.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 13 | 507 | 165.63% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,454 | 168.75% |
| BYND240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 46 | 2,887 | 234.38% |
| BYND240517C00017000 | 2024-04-15 2:10PM EDT | 17.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 146 | 247.66% |
| BYND240517C00018000 | 2024-03-01 2:29PM EDT | 18.00 | 0.53 | 0.04 | 0.25 | 0.00 | - | 1 | 24 | 265.63% |
| BYND240517C00019000 | 2024-04-24 11:13AM EDT | 19.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 518 | 267.19% |
| BYND240517C00020000 | 2024-04-10 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,727 | 275.78% |
| BYND240517C00021000 | 2024-04-05 9:36AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 210 | 284.38% |
| BYND240517C00022000 | 2024-04-03 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 292.19% |
| BYND240517C00025000 | 2024-02-29 4:13PM EDT | 25.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 313.28% |
| BYND240517C00028000 | 2024-03-04 4:14PM EDT | 28.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 332.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 325.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 200.00% |
| BYND240517P00003000 | 2024-04-26 12:10PM EDT | 3.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 2 | 380 | 185.94% |
| BYND240517P00004000 | 2024-04-26 12:47PM EDT | 4.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 72 | 1,596 | 160.94% |
| BYND240517P00005000 | 2024-04-26 3:15PM EDT | 5.00 | 0.30 | 0.28 | 0.36 | -0.05 | -14.29% | 39 | 5,329 | 155.86% |
| BYND240517P00006000 | 2024-04-26 3:51PM EDT | 6.00 | 0.80 | 0.69 | 0.80 | -0.03 | -3.61% | 41 | 6,708 | 157.81% |
| BYND240517P00007000 | 2024-04-26 12:58PM EDT | 7.00 | 1.57 | 1.35 | 1.46 | +0.06 | +3.97% | 6 | 13,551 | 169.53% |
| BYND240517P00008000 | 2024-04-25 12:00PM EDT | 8.00 | 2.28 | 2.09 | 2.26 | 0.00 | - | 2 | 1,127 | 177.73% |
| BYND240517P00009000 | 2024-04-26 11:15AM EDT | 9.00 | 3.04 | 2.84 | 3.25 | -0.09 | -2.88% | 1 | 1,815 | 189.45% |
| BYND240517P00010000 | 2024-04-25 3:42PM EDT | 10.00 | 3.98 | 3.70 | 4.00 | -0.02 | -0.50% | 1 | 5,818 | 176.56% |
| BYND240517P00011000 | 2024-04-26 10:30AM EDT | 11.00 | 4.86 | 4.80 | 4.95 | -0.09 | -1.82% | 1 | 645 | 204.69% |
| BYND240517P00012000 | 2024-04-24 1:31PM EDT | 12.00 | 6.26 | 5.00 | 7.75 | 0.00 | - | 1 | 108 | 324.61% |
| BYND240517P00013000 | 2024-04-25 11:26AM EDT | 13.00 | 7.10 | 6.70 | 7.50 | 0.00 | - | 10 | 66 | 291.80% |
| BYND240517P00014000 | 2024-04-16 1:44PM EDT | 14.00 | 7.97 | 7.45 | 8.80 | 0.00 | - | 6 | 61 | 313.67% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 15.00 | 8.87 | 8.60 | 10.25 | 0.00 | - | 1 | 275 | 386.52% |
| BYND240517P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.00 | 9.15 | 11.90 | -0.50 | -4.76% | 1 | 13 | 418.95% |
| BYND240517P00017000 | 2024-04-11 12:35PM EDT | 17.00 | 10.30 | 9.60 | 12.95 | 0.00 | - | 7 | 11 | 385.94% |
| BYND240517P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.61 | 11.65 | 13.95 | 0.00 | - | 3 | 3 | 492.58% |
| BYND240517P00019000 | 2024-04-10 1:13PM EDT | 19.00 | 12.40 | 12.15 | 12.95 | 0.00 | - | 1 | 24 | 337.50% |
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.92 | 13.55 | 15.75 | +0.34 | +2.50% | 1 | 26 | 489.45% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 17.50 | 19.95 | 0.00 | - | 1 | 5 | 539.84% |
| BYND240517P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 18.77 | 18.05 | 20.90 | 0.00 | - | 1 | 6 | 502.73% |
© 2024 Yahoo. All rights reserved.