Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-03-06 3:18PM EDT | 2.00 | 6.13 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 383.59% |
| BYND240816C00004000 | 2024-04-26 2:27PM EDT | 4.00 | 2.62 | 2.34 | 2.64 | +0.32 | +13.91% | 1 | 3 | 66.80% |
| BYND240816C00005000 | 2024-04-25 10:57AM EDT | 5.00 | 1.67 | 1.66 | 2.03 | 0.00 | - | 8 | 172 | 79.69% |
| BYND240816C00006000 | 2024-04-25 10:41AM EDT | 6.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 1 | 86 | 85.74% |
| BYND240816C00007000 | 2024-04-25 3:33PM EDT | 7.00 | 1.11 | 0.95 | 1.19 | 0.00 | - | 9 | 483 | 92.19% |
| BYND240816C00008000 | 2024-04-26 2:10PM EDT | 8.00 | 0.89 | 0.80 | 0.90 | +0.15 | +20.27% | 6 | 2,561 | 96.88% |
| BYND240816C00009000 | 2024-04-25 11:27AM EDT | 9.00 | 0.64 | 0.55 | 0.79 | 0.00 | - | 4 | 510 | 99.41% |
| BYND240816C00010000 | 2024-04-25 1:17PM EDT | 10.00 | 0.52 | 0.43 | 0.65 | 0.00 | - | 1 | 579 | 101.95% |
| BYND240816C00011000 | 2024-04-25 2:52PM EDT | 11.00 | 0.41 | 0.36 | 0.53 | 0.00 | - | 2 | 22 | 104.49% |
| BYND240816C00012000 | 2024-04-25 1:28PM EDT | 12.00 | 0.38 | 0.29 | 0.46 | 0.00 | - | 1 | 105 | 107.03% |
| BYND240816C00013000 | 2024-04-15 10:55AM EDT | 13.00 | 0.42 | 0.19 | 0.41 | 0.00 | - | 140 | 88 | 107.23% |
| BYND240816C00014000 | 2024-04-17 2:28PM EDT | 14.00 | 0.38 | 0.17 | 0.37 | 0.00 | - | 1 | 77 | 110.74% |
| BYND240816C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.25 | 0.16 | 0.33 | +0.08 | +47.06% | 1 | 166 | 114.06% |
| BYND240816C00016000 | 2024-04-19 12:22PM EDT | 16.00 | 0.24 | 0.13 | 0.30 | 0.00 | - | 1 | 122 | 115.63% |
| BYND240816C00017000 | 2024-04-12 12:42PM EDT | 17.00 | 0.15 | 0.10 | 0.27 | 0.00 | - | 22 | 45 | 116.60% |
| BYND240816C00018000 | 2024-04-23 2:18PM EDT | 18.00 | 0.12 | 0.08 | 0.25 | 0.00 | - | 11 | 42 | 118.36% |
| BYND240816C00019000 | 2024-04-02 12:30PM EDT | 19.00 | 0.30 | 0.06 | 0.25 | 0.00 | - | 1 | 3 | 120.70% |
| BYND240816C00020000 | 2024-04-15 11:53AM EDT | 20.00 | 0.17 | 0.02 | 0.23 | 0.00 | - | 1 | 42 | 119.53% |
| BYND240816C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 1 | 9 | 122.27% |
| BYND240816C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 8 | 9 | 127.34% |
| BYND240816C00023000 | 2024-04-02 12:09PM EDT | 23.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 8 | 11 | 130.86% |
| BYND240816C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 132.81% |
| BYND240816C00025000 | 2024-04-09 10:54AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 110 | 135.94% |
| BYND240816C00027000 | 2024-04-16 12:13PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2 | 141.41% |
| BYND240816C00028000 | 2024-04-16 2:09PM EDT | 28.00 | 0.09 | 0.07 | 0.25 | 0.00 | - | 1 | 72 | 150.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-04-24 3:22PM EDT | 2.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 20 | 432 | 134.38% |
| BYND240816P00003000 | 2024-04-25 2:47PM EDT | 3.00 | 0.29 | 0.24 | 0.34 | 0.00 | - | 5 | 87 | 141.41% |
| BYND240816P00004000 | 2024-04-25 3:33PM EDT | 4.00 | 0.64 | 0.60 | 0.79 | 0.00 | - | 2 | 1,601 | 147.66% |
| BYND240816P00005000 | 2024-04-26 3:40PM EDT | 5.00 | 1.18 | 1.08 | 1.20 | 0.00 | - | 87 | 2,331 | 143.46% |
| BYND240816P00006000 | 2024-04-26 1:48PM EDT | 6.00 | 1.80 | 1.74 | 1.94 | -0.12 | -6.25% | 2 | 3,240 | 152.93% |
| BYND240816P00007000 | 2024-04-24 1:47PM EDT | 7.00 | 2.66 | 2.41 | 2.77 | 0.00 | - | 1 | 5,405 | 158.98% |
| BYND240816P00008000 | 2024-04-25 11:28AM EDT | 8.00 | 3.46 | 3.15 | 3.55 | 0.00 | - | 27 | 667 | 160.94% |
| BYND240816P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 4.48 | 3.90 | 4.45 | 0.00 | - | 4 | 190 | 164.26% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 10.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | 10 | 930 | 168.75% |
| BYND240816P00011000 | 2024-04-18 1:40PM EDT | 11.00 | 6.05 | 5.70 | 6.25 | 0.00 | - | 1 | 41 | 174.80% |
| BYND240816P00012000 | 2024-04-19 10:28AM EDT | 12.00 | 7.00 | 6.60 | 7.15 | 0.00 | - | 1 | 20 | 177.44% |
| BYND240816P00013000 | 2024-04-15 3:56PM EDT | 13.00 | 7.72 | 7.50 | 8.05 | 0.00 | - | 1 | 41 | 178.91% |
| BYND240816P00014000 | 2024-04-17 3:01PM EDT | 14.00 | 8.87 | 8.45 | 9.00 | 0.00 | - | 2 | 183 | 183.11% |
| BYND240816P00015000 | 2024-04-19 12:09PM EDT | 15.00 | 9.70 | 9.40 | 9.95 | 0.00 | - | 1 | 57 | 186.43% |
| BYND240816P00016000 | 2024-04-24 10:10AM EDT | 16.00 | 10.82 | 10.35 | 10.90 | 0.00 | - | 4 | 23 | 189.06% |
| BYND240816P00019000 | 2024-02-26 11:27AM EDT | 19.00 | 14.01 | 12.40 | 13.05 | 0.00 | - | 1 | 2 | 115.63% |
| BYND240816P00020000 | 2024-04-18 10:47AM EDT | 20.00 | 14.46 | 14.20 | 14.75 | 0.00 | - | 1 | 12 | 198.24% |
| BYND240816P00022000 | 2024-03-19 1:29PM EDT | 22.00 | 16.18 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 204.69% |
| BYND240816P00025000 | 2024-04-12 2:00PM EDT | 25.00 | 19.26 | 19.05 | 19.60 | 0.00 | - | 3 | 3 | 205.27% |
| BYND240816P00028000 | 2024-04-18 10:47AM EDT | 28.00 | 22.35 | 22.00 | 22.55 | 0.00 | - | 6 | 25 | 210.16% |
© 2024 Yahoo. All rights reserved.