Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607C00005500 | 2024-05-14 10:33AM EDT | 5.50 | 4.60 | 0.23 | 4.90 | 0.00 | - | 1 | 1 | 258.20% |
| BYND240607C00006000 | 2024-05-16 3:40PM EDT | 6.00 | 1.31 | 0.24 | 1.48 | -2.69 | -67.25% | 21 | 73 | 113.28% |
| BYND240607C00006500 | 2024-05-15 10:34AM EDT | 6.50 | 1.36 | 0.20 | 4.75 | +0.11 | +8.80% | 20 | 79 | 322.46% |
| BYND240607C00007000 | 2024-05-15 12:11PM EDT | 7.00 | 1.21 | 0.05 | 4.95 | 0.00 | - | 3 | 33 | 355.86% |
| BYND240607C00007500 | 2024-05-15 1:18PM EDT | 7.50 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 365.82% |
| BYND240607C00008000 | 2024-05-16 3:58PM EDT | 8.00 | 0.45 | 0.45 | 1.57 | -0.46 | -50.55% | 4 | 134 | 186.33% |
| BYND240607C00008500 | 2024-05-16 11:49AM EDT | 8.50 | 0.52 | 0.11 | 1.54 | -0.10 | -16.13% | 4 | 33 | 181.25% |
| BYND240607C00009000 | 2024-05-16 10:25AM EDT | 9.00 | 0.53 | 0.00 | 2.07 | -0.14 | -20.90% | 1 | 92 | 230.08% |
| BYND240607C00009500 | 2024-05-14 2:18PM EDT | 9.50 | 2.16 | 0.00 | 4.15 | 0.00 | - | 12 | 11 | 395.31% |
| BYND240607C00010000 | 2024-05-16 2:53PM EDT | 10.00 | 0.30 | 0.20 | 0.33 | -0.30 | -50.00% | 3 | 693 | 140.63% |
| BYND240607C00010500 | 2024-05-15 3:58PM EDT | 10.50 | 0.57 | 0.00 | 2.00 | 0.00 | - | 4 | 20 | 271.09% |
| BYND240607C00011000 | 2024-05-15 3:25PM EDT | 11.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 47 | 105 | 484.57% |
| BYND240607C00011500 | 2024-05-16 9:35AM EDT | 11.50 | 0.50 | 0.01 | 4.80 | 0.00 | - | 1 | 41 | 497.27% |
| BYND240607C00012000 | 2024-05-16 10:56AM EDT | 12.00 | 0.26 | 0.01 | 0.26 | -0.10 | -27.78% | 37 | 16 | 152.34% |
| BYND240607C00015000 | 2024-05-16 2:53PM EDT | 15.00 | 0.11 | 0.01 | 2.64 | -0.19 | -63.33% | 11 | 117 | 410.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240607P00003500 | 2024-05-13 3:50PM EDT | 3.50 | 0.01 | 0.01 | 0.34 | 0.00 | - | 6 | 13 | 249.22% |
| BYND240607P00004000 | 2024-05-13 1:01PM EDT | 4.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 38 | 170.31% |
| BYND240607P00004500 | 2024-05-09 11:33AM EDT | 4.50 | 0.09 | 0.01 | 4.90 | 0.00 | - | 10 | 107 | 737.50% |
| BYND240607P00005000 | 2024-05-15 1:44PM EDT | 5.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 184 | 92.19% |
| BYND240607P00005500 | 2024-05-15 2:52PM EDT | 5.50 | 0.18 | 0.04 | 0.24 | 0.00 | - | 50 | 1,157 | 109.38% |
| BYND240607P00006000 | 2024-05-16 10:47AM EDT | 6.00 | 0.25 | 0.14 | 0.31 | 0.00 | - | 1 | 635 | 102.34% |
| BYND240607P00006500 | 2024-05-16 3:56PM EDT | 6.50 | 0.51 | 0.25 | 2.04 | +0.07 | +15.91% | 12 | 170 | 221.88% |
| BYND240607P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 0.81 | 0.53 | 1.00 | 0.00 | - | 1 | 197 | 124.22% |
| BYND240607P00007500 | 2024-05-15 3:59PM EDT | 7.50 | 1.13 | 0.24 | 4.90 | 0.00 | - | 8 | 20 | 345.90% |
| BYND240607P00008000 | 2024-05-16 3:15PM EDT | 8.00 | 1.40 | 1.10 | 1.89 | -0.52 | -27.08% | 1 | 179 | 141.41% |
| BYND240607P00008500 | 2024-05-14 9:45AM EDT | 8.50 | 1.41 | 0.10 | 4.85 | 0.00 | - | 1 | 2 | 231.06% |
| BYND240607P00009000 | 2024-05-15 10:09AM EDT | 9.00 | 2.44 | 0.25 | 5.00 | 0.00 | - | 13 | 18 | 199.80% |
| BYND240607P00010000 | 2024-05-15 9:44AM EDT | 10.00 | 3.20 | 1.33 | 5.05 | 0.00 | - | 2 | 24 | 163.28% |
| BYND240607P00010500 | 2024-05-09 9:42AM EDT | 10.50 | 3.97 | 1.79 | 6.00 | 0.00 | - | 1 | 1 | 209.96% |
© 2024 Yahoo. All rights reserved.