Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2023-11-20 9:30AM EST | 1.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240621C00003000 | 2023-11-17 10:20AM EST | 3.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00004000 | 2023-11-14 11:13AM EST | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND240621C00005000 | 2023-11-21 10:17AM EST | 5.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240621C00006000 | 2023-12-01 2:46PM EST | 6.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND240621C00007000 | 2023-12-01 3:34PM EST | 7.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| BYND240621C00008000 | 2023-12-01 3:34PM EST | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BYND240621C00009000 | 2023-12-01 3:59PM EST | 9.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BYND240621C00010000 | 2023-12-01 3:50PM EST | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| BYND240621C00011000 | 2023-12-01 12:41PM EST | 11.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND240621C00012000 | 2023-11-22 10:26AM EST | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| BYND240621C00013000 | 2023-12-01 9:31AM EST | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND240621C00015000 | 2023-12-01 10:23AM EST | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240621C00017000 | 2023-12-01 11:08AM EST | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240621C00020000 | 2023-11-17 10:59AM EST | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240621C00022000 | 2023-12-01 9:53AM EST | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240621C00025000 | 2023-12-01 1:57PM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240621C00027000 | 2023-11-13 3:39PM EST | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00030000 | 2023-12-01 2:13PM EST | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2023-11-24 12:26PM EST | 1.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BYND240621P00002000 | 2023-11-27 11:56AM EST | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240621P00003000 | 2023-12-01 11:02AM EST | 3.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND240621P00004000 | 2023-11-29 1:44PM EST | 4.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| BYND240621P00005000 | 2023-11-24 9:30AM EST | 5.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BYND240621P00006000 | 2023-11-30 9:40AM EST | 6.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BYND240621P00007000 | 2023-11-28 11:38AM EST | 7.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BYND240621P00008000 | 2023-12-01 11:25AM EST | 8.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240621P00009000 | 2023-11-30 1:12PM EST | 9.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240621P00010000 | 2023-11-28 12:18PM EST | 10.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621P00011000 | 2023-11-22 1:48PM EST | 11.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621P00012000 | 2023-11-29 3:10PM EST | 12.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00013000 | 2023-11-29 2:29PM EST | 13.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00015000 | 2023-11-29 3:11PM EST | 15.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621P00017000 | 2023-11-29 3:08PM EST | 17.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00020000 | 2023-11-30 10:37AM EST | 20.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240621P00022000 | 2023-08-09 10:08AM EST | 22.00 | 13.08 | 12.55 | 13.45 | 0.00 | - | 2 | 17 | 0.00% |
| BYND240621P00025000 | 2023-11-28 11:20AM EST | 25.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00027000 | 2023-07-07 2:22PM EST | 27.00 | 17.90 | 16.00 | 16.45 | 0.00 | - | 3 | 13 | 0.00% |
| BYND240621P00030000 | 2023-11-30 9:30AM EST | 30.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.