Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-05-09 12:09PM EDT | 1.00 | 6.15 | 5.35 | 7.45 | 0.00 | - | 9 | 0 | 520.31% |
| BYND240621C00002000 | 2024-05-09 11:04AM EDT | 2.00 | 5.15 | 5.05 | 5.35 | 0.00 | - | 1 | 0 | 217.19% |
| BYND240621C00003000 | 2024-05-02 3:55PM EDT | 3.00 | 4.15 | 4.05 | 4.35 | 0.00 | - | 4 | 0 | 153.13% |
| BYND240621C00004000 | 2024-05-03 3:57PM EDT | 4.00 | 4.05 | 3.05 | 3.35 | 0.00 | - | 971 | 19 | 107.03% |
| BYND240621C00005000 | 2024-05-10 9:56AM EDT | 5.00 | 2.55 | 2.03 | 2.28 | +0.45 | +21.43% | 9 | 272 | 94.14% |
| BYND240621C00006000 | 2024-05-10 2:00PM EDT | 6.00 | 1.51 | 1.26 | 1.48 | +0.08 | +5.59% | 3 | 3,436 | 71.29% |
| BYND240621C00007000 | 2024-05-10 3:45PM EDT | 7.00 | 0.87 | 0.82 | 0.94 | +0.03 | +3.57% | 92 | 3,849 | 83.79% |
| BYND240621C00008000 | 2024-05-10 2:50PM EDT | 8.00 | 0.46 | 0.49 | 0.55 | -0.04 | -8.00% | 117 | 4,844 | 86.13% |
| BYND240621C00009000 | 2024-05-10 3:13PM EDT | 9.00 | 0.37 | 0.26 | 0.40 | +0.05 | +15.63% | 47 | 1,343 | 91.41% |
| BYND240621C00010000 | 2024-05-10 3:31PM EDT | 10.00 | 0.25 | 0.18 | 0.26 | +0.04 | +19.05% | 451 | 8,487 | 96.68% |
| BYND240621C00011000 | 2024-05-10 9:44AM EDT | 11.00 | 0.18 | 0.11 | 0.19 | +0.03 | +20.00% | 21 | 307 | 100.78% |
| BYND240621C00012000 | 2024-05-10 3:17PM EDT | 12.00 | 0.10 | 0.11 | 0.13 | -0.01 | -9.09% | 1,939 | 4,255 | 107.81% |
| BYND240621C00013000 | 2024-05-10 1:18PM EDT | 13.00 | 0.09 | 0.07 | 0.25 | 0.00 | - | 193 | 556 | 128.13% |
| BYND240621C00014000 | 2024-05-10 10:22AM EDT | 14.00 | 0.07 | 0.00 | 0.14 | -0.11 | -61.11% | 4 | 475 | 116.02% |
| BYND240621C00015000 | 2024-05-10 3:02PM EDT | 15.00 | 0.07 | 0.06 | 0.23 | +0.04 | +133.33% | 56 | 3,043 | 145.31% |
| BYND240621C00016000 | 2024-05-08 3:38PM EDT | 16.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 19 | 700 | 112.50% |
| BYND240621C00017000 | 2024-05-08 3:43PM EDT | 17.00 | 0.04 | 0.00 | 0.21 | -0.10 | -71.43% | 1 | 196 | 151.56% |
| BYND240621C00018000 | 2024-05-10 3:40PM EDT | 18.00 | 0.04 | 0.00 | 0.23 | -0.07 | -63.64% | 1 | 231 | 161.72% |
| BYND240621C00019000 | 2024-05-10 3:30PM EDT | 19.00 | 0.04 | 0.00 | 0.22 | -0.06 | -60.00% | 1 | 414 | 166.80% |
| BYND240621C00020000 | 2024-05-10 3:40PM EDT | 20.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 15 | 2,209 | 142.97% |
| BYND240621C00021000 | 2024-05-08 12:50PM EDT | 21.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 16 | 148.44% |
| BYND240621C00022000 | 2024-05-08 2:12PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 1,957 | 189.06% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 194.53% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 209.38% |
| BYND240621C00025000 | 2024-05-10 11:18AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 11 | 219 | 175.78% |
| BYND240621C00027000 | 2024-05-07 2:26PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 545 | 213.28% |
| BYND240621C00030000 | 2024-05-08 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 293 | 2,527 | 159.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 300.00% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 35 | 1,194 | 217.19% |
| BYND240621P00003000 | 2024-05-10 1:33PM EDT | 3.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 51 | 3,762 | 140.63% |
| BYND240621P00004000 | 2024-05-09 3:59PM EDT | 4.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 127 | 2,324 | 122.66% |
| BYND240621P00005000 | 2024-05-10 3:56PM EDT | 5.00 | 0.20 | 0.21 | 0.28 | -0.09 | -31.03% | 135 | 10,640 | 119.14% |
| BYND240621P00006000 | 2024-05-10 3:44PM EDT | 6.00 | 0.57 | 0.55 | 0.60 | -0.11 | -16.18% | 243 | 8,238 | 119.53% |
| BYND240621P00007000 | 2024-05-10 3:29PM EDT | 7.00 | 1.10 | 1.10 | 1.20 | -0.12 | -9.84% | 970 | 4,418 | 129.10% |
| BYND240621P00008000 | 2024-05-10 11:39AM EDT | 8.00 | 1.81 | 1.77 | 1.98 | -0.08 | -4.23% | 12 | 4,794 | 139.26% |
| BYND240621P00009000 | 2024-05-09 3:15PM EDT | 9.00 | 2.80 | 2.54 | 2.93 | 0.00 | - | 19 | 556 | 153.52% |
| BYND240621P00010000 | 2024-05-10 3:11PM EDT | 10.00 | 3.55 | 3.45 | 3.70 | -0.10 | -2.74% | 30 | 5,891 | 158.98% |
| BYND240621P00011000 | 2024-05-09 9:47AM EDT | 11.00 | 4.60 | 4.30 | 4.65 | 0.00 | - | 50 | 311 | 166.60% |
| BYND240621P00012000 | 2024-05-09 12:23PM EDT | 12.00 | 5.43 | 5.25 | 5.65 | 0.00 | - | 14 | 375 | 179.69% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 6.20 | 6.55 | 0.00 | - | 3 | 34 | 184.38% |
| BYND240621P00014000 | 2024-05-08 12:42PM EDT | 14.00 | 6.65 | 7.20 | 7.60 | 0.00 | - | 31 | 27 | 199.80% |
| BYND240621P00015000 | 2024-05-10 2:41PM EDT | 15.00 | 8.32 | 8.25 | 8.50 | -0.23 | -2.69% | 7 | 2,621 | 207.81% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 9.20 | 10.95 | 0.00 | - | 1 | 34 | 299.61% |
| BYND240621P00017000 | 2024-05-10 9:55AM EDT | 17.00 | 10.00 | 10.20 | 11.45 | -0.42 | -4.03% | 30 | 152 | 282.03% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 239.06% |
| BYND240621P00019000 | 2024-04-30 10:29AM EDT | 19.00 | 12.70 | 12.15 | 12.50 | 0.00 | - | 11 | 411 | 236.72% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.42 | 13.15 | 13.45 | -0.73 | -5.16% | 2 | 81 | 240.23% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 15.10 | 16.80 | 0.00 | - | 1 | 17 | 335.94% |
| BYND240621P00025000 | 2024-05-03 12:39PM EDT | 25.00 | 18.16 | 18.10 | 18.40 | 0.00 | - | 1 | 103 | 262.89% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 422.66% |
| BYND240621P00030000 | 2024-05-09 1:40PM EDT | 30.00 | 23.69 | 23.10 | 24.90 | -0.01 | -0.04% | 2 | 151 | 385.74% |
© 2024 Yahoo. All rights reserved.