Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND241115C00006000 | 2024-04-25 11:22AM EDT | 6.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BYND241115C00007000 | 2024-04-29 10:22AM EDT | 7.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| BYND241115C00008000 | 2024-04-29 10:21AM EDT | 8.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 6.25% |
| BYND241115C00009000 | 2024-04-29 10:30AM EDT | 9.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 12.50% |
| BYND241115C00010000 | 2024-04-29 10:27AM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 12.50% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 11.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| BYND241115C00012000 | 2024-04-22 2:56PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BYND241115C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BYND241115C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BYND241115C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| BYND241115C00016000 | 2024-04-22 12:25PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BYND241115P00002000 | 2024-04-26 10:53AM EDT | 2.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| BYND241115P00003000 | 2024-04-29 3:39PM EDT | 3.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| BYND241115P00004000 | 2024-04-29 9:30AM EDT | 4.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 25.00% |
| BYND241115P00005000 | 2024-04-26 10:57AM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| BYND241115P00006000 | 2024-04-26 3:18PM EDT | 6.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 6.25% |
| BYND241115P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 9.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| BYND241115P00010000 | 2024-04-24 3:24PM EDT | 10.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 11.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYND241115P00012000 | 2024-04-19 11:47AM EDT | 12.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BYND241115P00013000 | 2024-04-18 10:06AM EDT | 13.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BYND241115P00014000 | 2024-04-24 10:10AM EDT | 14.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| BYND241115P00015000 | 2024-04-18 10:07AM EDT | 15.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BYND241115P00016000 | 2024-03-21 9:43AM EDT | 16.00 | 10.95 | 11.15 | 11.80 | 0.00 | - | - | 4 | 195.02% |
© 2024 Yahoo. All rights reserved.