Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00006000 | 2024-04-22 11:45AM EDT | 6.00 | 0.84 | 0.87 | 1.55 | 0.00 | - | 1 | 2 | 102.34% |
| BYND240531C00006500 | 2024-04-25 10:32AM EDT | 6.50 | 0.68 | 0.63 | 1.31 | 0.00 | - | 2 | 6 | 107.03% |
| BYND240531C00007000 | 2024-04-30 10:59AM EDT | 7.00 | 0.85 | 0.70 | 0.92 | +0.03 | +3.66% | 4 | 65 | 114.84% |
| BYND240531C00007500 | 2024-04-30 2:55PM EDT | 7.50 | 0.48 | 0.36 | 0.75 | -0.17 | -26.15% | 24 | 28 | 105.08% |
| BYND240531C00008000 | 2024-04-30 12:31PM EDT | 8.00 | 0.68 | 0.33 | 0.83 | +0.09 | +15.25% | 10 | 6 | 126.95% |
| BYND240531C00008500 | 2024-04-29 2:48PM EDT | 8.50 | 0.26 | 0.22 | 0.70 | 0.00 | - | 4 | 8 | 126.95% |
| BYND240531C00009000 | 2024-04-30 11:24AM EDT | 9.00 | 0.35 | 0.25 | 0.43 | -0.01 | -2.78% | 5 | 40 | 123.05% |
| BYND240531C00010000 | 2024-04-29 9:48AM EDT | 10.00 | 0.17 | 0.18 | 0.33 | 0.00 | - | 3 | 152 | 132.03% |
| BYND240531C00011000 | 2024-04-29 11:35AM EDT | 11.00 | 0.14 | 0.04 | 0.24 | 0.00 | - | 6 | 117 | 126.56% |
| BYND240531C00012000 | 2024-04-22 2:51PM EDT | 12.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 1 | 81.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00003500 | 2024-04-30 9:48AM EDT | 3.50 | 0.04 | 0.01 | 0.14 | -0.08 | -66.67% | 50 | 4 | 157.81% |
| BYND240531P00004000 | 2024-04-24 10:39AM EDT | 4.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 2 | 5 | 155.47% |
| BYND240531P00004500 | 2024-04-22 9:30AM EDT | 4.50 | 0.32 | 0.11 | 0.27 | 0.00 | - | 1 | 29 | 141.41% |
| BYND240531P00005000 | 2024-04-30 9:54AM EDT | 5.00 | 0.34 | 0.24 | 0.61 | 0.00 | - | 2 | 51 | 162.11% |
| BYND240531P00005500 | 2024-04-29 11:53AM EDT | 5.50 | 0.50 | 0.33 | 0.56 | -0.02 | -3.85% | 1 | 58 | 134.57% |
| BYND240531P00006000 | 2024-04-30 11:50AM EDT | 6.00 | 0.64 | 0.49 | 0.84 | -0.26 | -28.89% | 1 | 34 | 136.72% |
| BYND240531P00006500 | 2024-04-30 2:02PM EDT | 6.50 | 1.10 | 0.84 | 1.36 | -0.07 | -5.98% | 25 | 75 | 161.52% |
| BYND240531P00007000 | 2024-04-19 1:34PM EDT | 7.00 | 1.66 | 1.03 | 1.74 | 0.00 | - | 12 | 33 | 160.16% |
| BYND240531P00007500 | 2024-04-24 10:25AM EDT | 7.50 | 2.08 | 1.37 | 2.06 | 0.00 | - | 2 | 2 | 161.13% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 8.00 | 2.44 | 1.77 | 2.50 | 0.00 | - | 1 | 1 | 170.12% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 9.00 | 3.22 | 2.58 | 3.35 | 0.00 | - | 1 | 11 | 179.69% |
| BYND240531P00010500 | 2024-04-26 1:47PM EDT | 10.50 | 4.60 | 3.90 | 4.70 | 0.00 | - | 6 | 6 | 192.97% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 11.00 | 5.12 | 4.35 | 5.15 | 0.00 | - | 2 | 6 | 195.70% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 12.00 | 6.17 | 5.30 | 6.10 | 0.00 | - | - | 1 | 205.86% |
© 2024 Yahoo. All rights reserved.