Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00003000 | 2024-05-15 9:41AM EDT | 3.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240628C00006000 | 2024-05-29 3:54PM EDT | 6.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| BYND240628C00006500 | 2024-05-14 12:35PM EDT | 6.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BYND240628C00007000 | 2024-06-03 3:55PM EDT | 7.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BYND240628C00007500 | 2024-06-03 2:11PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 81 | 0.00% |
| BYND240628C00008000 | 2024-06-03 3:49PM EDT | 8.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 38 | 29 | 3.13% |
| BYND240628C00008500 | 2024-06-03 3:51PM EDT | 8.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 881 | 864 | 12.50% |
| BYND240628C00009000 | 2024-06-03 3:54PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 261 | 12.50% |
| BYND240628C00009500 | 2024-06-03 11:35AM EDT | 9.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| BYND240628C00010000 | 2024-05-30 3:31PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 36 | 25.00% |
| BYND240628C00010500 | 2024-05-24 2:24PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| BYND240628C00011000 | 2024-05-28 9:38AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 25.00% |
| BYND240628C00011500 | 2024-05-30 3:55PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BYND240628C00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| BYND240628C00014000 | 2024-06-03 3:56PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 367 | 343 | 50.00% |
| BYND240628C00015000 | 2024-06-03 10:41AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| BYND240628C00016000 | 2024-05-15 2:39PM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-05-10 3:21PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BYND240628P00004000 | 2024-05-09 10:32AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| BYND240628P00004500 | 2024-05-16 2:29PM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BYND240628P00005000 | 2024-05-29 9:41AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| BYND240628P00005500 | 2024-06-03 3:54PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 311 | 25.00% |
| BYND240628P00006000 | 2024-06-03 3:55PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 202 | 25.00% |
| BYND240628P00006500 | 2024-06-03 2:45PM EDT | 6.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 238 | 25.00% |
| BYND240628P00007000 | 2024-06-03 3:54PM EDT | 7.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 12.50% |
| BYND240628P00007500 | 2024-06-03 1:15PM EDT | 7.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 78 | 6.25% |
| BYND240628P00008000 | 2024-06-03 2:42PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BYND240628P00008500 | 2024-06-03 9:30AM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| BYND240628P00009000 | 2024-05-29 1:37PM EDT | 9.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BYND240628P00009500 | 2024-05-24 11:54AM EDT | 9.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BYND240628P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BYND240628P00010500 | 2024-05-31 12:59PM EDT | 10.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.