Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-06-18 9:59AM EDT | 1.00 | 5.65 | 5.55 | 5.85 | 0.00 | - | 1 | 0 | 402.34% |
| BYND241115C00002000 | 2024-06-18 9:59AM EDT | 2.00 | 4.65 | 4.30 | 4.80 | 0.00 | - | 2 | 10 | 205.08% |
| BYND241115C00003000 | 2024-07-18 10:00AM EDT | 3.00 | 3.50 | 2.71 | 3.45 | 0.00 | - | 13 | 14 | 122.27% |
| BYND241115C00004000 | 2024-07-25 3:29PM EDT | 4.00 | 2.20 | 2.08 | 2.62 | 0.00 | - | 2 | 19 | 66.41% |
| BYND241115C00005000 | 2024-07-25 11:27AM EDT | 5.00 | 1.60 | 1.45 | 1.64 | 0.00 | - | 2 | 394 | 61.91% |
| BYND241115C00006000 | 2024-07-26 9:42AM EDT | 6.00 | 1.19 | 1.15 | 1.25 | -0.06 | -4.80% | 9 | 273 | 79.69% |
| BYND241115C00007000 | 2024-07-26 3:13PM EDT | 7.00 | 0.93 | 0.78 | 1.10 | -0.04 | -4.12% | 62 | 1,404 | 88.48% |
| BYND241115C00008000 | 2024-07-24 2:47PM EDT | 8.00 | 0.79 | 0.60 | 0.89 | +0.01 | +1.28% | 5 | 1,389 | 93.95% |
| BYND241115C00009000 | 2024-07-26 3:14PM EDT | 9.00 | 0.62 | 0.51 | 0.62 | -0.03 | -4.62% | 4 | 282 | 95.41% |
| BYND241115C00010000 | 2024-07-26 12:32PM EDT | 10.00 | 0.61 | 0.40 | 0.67 | +0.11 | +22.00% | 1 | 711 | 105.27% |
| BYND241115C00011000 | 2024-07-25 10:46AM EDT | 11.00 | 0.40 | 0.00 | 0.67 | 0.00 | - | 2 | 289 | 97.66% |
| BYND241115C00012000 | 2024-07-26 3:21PM EDT | 12.00 | 0.40 | 0.22 | 0.52 | -0.09 | -18.37% | 86 | 240 | 109.77% |
| BYND241115C00013000 | 2024-07-19 3:58PM EDT | 13.00 | 0.34 | 0.00 | 0.49 | 0.00 | - | 10 | 86 | 104.10% |
| BYND241115C00014000 | 2024-07-22 10:09AM EDT | 14.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 2 | 27 | 107.62% |
| BYND241115C00015000 | 2024-07-23 9:32AM EDT | 15.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | 1 | 106 | 110.16% |
| BYND241115C00016000 | 2024-07-11 1:08PM EDT | 16.00 | 0.36 | 0.10 | 0.39 | 0.00 | - | 4 | 251 | 122.27% |
| BYND241115C00017000 | 2024-07-02 11:02AM EDT | 17.00 | 0.32 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 124.02% |
| BYND241115C00018000 | 2024-07-11 11:09AM EDT | 18.00 | 0.30 | 0.00 | 0.64 | 0.00 | - | 6 | 29 | 141.21% |
| BYND241115C00019000 | 2024-07-02 1:47PM EDT | 19.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 7 | 137.11% |
| BYND241115C00020000 | 2024-07-23 9:55AM EDT | 20.00 | 0.15 | 0.15 | 0.47 | 0.00 | - | 1 | 34 | 148.83% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-07-24 10:07AM EDT | 1.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 25 | 36 | 185.94% |
| BYND241115P00002000 | 2024-07-22 12:10PM EDT | 2.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 1 | 358 | 159.38% |
| BYND241115P00003000 | 2024-07-26 12:38PM EDT | 3.00 | 0.35 | 0.25 | 0.45 | -0.05 | -12.50% | 1 | 489 | 149.41% |
| BYND241115P00004000 | 2024-07-26 3:51PM EDT | 4.00 | 0.72 | 0.72 | 0.85 | -0.08 | -10.00% | 8 | 7,034 | 155.08% |
| BYND241115P00005000 | 2024-07-26 12:47PM EDT | 5.00 | 1.31 | 1.30 | 1.50 | -0.25 | -16.03% | 22 | 4,755 | 163.87% |
| BYND241115P00006000 | 2024-07-25 9:57AM EDT | 6.00 | 2.10 | 1.89 | 2.18 | -0.03 | -1.41% | 20 | 995 | 165.04% |
| BYND241115P00007000 | 2024-07-26 10:45AM EDT | 7.00 | 2.92 | 2.45 | 3.05 | -0.18 | -5.81% | 50 | 1,154 | 166.80% |
| BYND241115P00008000 | 2024-07-23 3:57PM EDT | 8.00 | 3.85 | 3.45 | 3.90 | 0.00 | - | 311 | 277 | 180.27% |
| BYND241115P00009000 | 2024-07-22 1:26PM EDT | 9.00 | 4.86 | 4.15 | 4.90 | 0.00 | - | 33 | 267 | 184.67% |
| BYND241115P00010000 | 2024-07-18 9:33AM EDT | 10.00 | 5.50 | 5.00 | 5.75 | 0.00 | - | 1 | 91 | 186.72% |
| BYND241115P00011000 | 2024-05-20 9:39AM EDT | 11.00 | 6.43 | 6.10 | 6.65 | 0.00 | - | 1 | 1 | 197.85% |
| BYND241115P00012000 | 2024-07-17 12:05PM EDT | 12.00 | 6.82 | 7.00 | 7.60 | 0.00 | - | 1 | 40 | 202.25% |
| BYND241115P00013000 | 2024-06-21 10:46AM EDT | 13.00 | 8.13 | 7.95 | 8.60 | 0.00 | - | 5 | 15 | 209.08% |
| BYND241115P00014000 | 2024-07-09 12:28PM EDT | 14.00 | 8.80 | 8.90 | 9.55 | 0.00 | - | 2 | 47 | 213.28% |
| BYND241115P00015000 | 2024-07-24 12:44PM EDT | 15.00 | 10.30 | 9.75 | 10.65 | 0.00 | - | 18 | 94 | 218.46% |
| BYND241115P00016000 | 2024-07-03 9:49AM EDT | 16.00 | 11.31 | 9.80 | 11.65 | 0.00 | - | 4 | 7 | 189.36% |
| BYND241115P00017000 | 2024-06-07 3:22PM EDT | 17.00 | 11.48 | 11.30 | 11.95 | 0.00 | - | 1 | 1 | 187.30% |
| BYND241115P00020000 | 2024-06-20 12:35PM EDT | 20.00 | 14.90 | 14.65 | 15.50 | 0.00 | - | 1 | 29 | 236.82% |
© 2024 Yahoo. All rights reserved.