Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250221C00001000 | 2024-09-13 10:31AM EDT | 1.00 | 5.41 | 5.15 | 5.80 | 0.00 | - | - | 0 | 190.63% |
| BYND250221C00002000 | 2024-07-30 10:56AM EDT | 2.00 | 4.04 | 4.00 | 4.75 | 0.00 | - | - | 0 | 194.92% |
| BYND250221C00003000 | 2024-09-05 12:32PM EDT | 3.00 | 3.05 | 3.05 | 3.80 | 0.00 | - | 9 | 0 | 62.50% |
| BYND250221C00004000 | 2024-09-24 2:02PM EDT | 4.00 | 2.80 | 2.20 | 2.84 | 0.00 | - | 5 | 18 | 63.67% |
| BYND250221C00005000 | 2024-09-26 10:54AM EDT | 5.00 | 2.60 | 1.43 | 2.15 | 0.00 | - | 5 | 1,937 | 66.21% |
| BYND250221C00006000 | 2024-10-01 12:38PM EDT | 6.00 | 1.61 | 1.07 | 2.20 | 0.00 | - | 2 | 748 | 94.34% |
| BYND250221C00007000 | 2024-10-03 11:40AM EDT | 7.00 | 0.99 | 0.81 | 1.38 | 0.00 | - | 2 | 113 | 83.98% |
| BYND250221C00008000 | 2024-10-03 2:38PM EDT | 8.00 | 0.67 | 0.64 | 1.33 | 0.00 | - | 2 | 64 | 95.31% |
| BYND250221C00009000 | 2024-09-19 10:57AM EDT | 9.00 | 0.60 | 0.34 | 0.92 | 0.00 | - | 1 | 9 | 86.33% |
| BYND250221C00010000 | 2024-10-02 1:00PM EDT | 10.00 | 0.64 | 0.32 | 0.97 | 0.00 | - | 6 | 400 | 98.73% |
| BYND250221C00011000 | 2024-07-23 1:17PM EDT | 11.00 | 0.59 | 0.00 | 0.76 | 0.00 | - | - | 2 | 88.48% |
| BYND250221C00012000 | 2024-09-17 9:50AM EDT | 12.00 | 0.40 | 0.15 | 0.42 | 0.00 | - | 5 | 19 | 87.89% |
| BYND250221C00013000 | 2024-09-26 10:52AM EDT | 13.00 | 0.51 | 0.14 | 0.97 | 0.00 | - | 1 | 15 | 117.58% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250221P00001000 | 2024-10-04 3:02PM EDT | 1.00 | 0.09 | 0.00 | 0.30 | +0.01 | +12.50% | 1 | 51 | 237.50% |
| BYND250221P00002000 | 2024-09-25 12:14PM EDT | 2.00 | 0.20 | 0.03 | 0.28 | 0.00 | - | 40 | 59 | 150.78% |
| BYND250221P00003000 | 2024-10-01 1:55PM EDT | 3.00 | 0.47 | 0.00 | 0.92 | 0.00 | - | 1 | 416 | 152.73% |
| BYND250221P00004000 | 2024-10-04 10:54AM EDT | 4.00 | 0.89 | 0.48 | 0.96 | +0.15 | +20.27% | 3 | 350 | 135.16% |
| BYND250221P00005000 | 2024-10-03 12:07PM EDT | 5.00 | 1.45 | 0.97 | 1.57 | 0.00 | - | 3 | 2,047 | 139.65% |
| BYND250221P00006000 | 2024-10-01 9:49AM EDT | 6.00 | 2.13 | 1.94 | 4.60 | 0.00 | - | 100 | 576 | 250.00% |
| BYND250221P00007000 | 2024-09-30 10:20AM EDT | 7.00 | 3.05 | 2.68 | 3.50 | 0.00 | - | 2 | 24 | 177.34% |
| BYND250221P00008000 | 2024-09-09 11:02AM EDT | 8.00 | 4.39 | 3.55 | 5.95 | 0.00 | - | 2 | 104 | 241.60% |
| BYND250221P00009000 | 2024-09-19 10:39AM EDT | 9.00 | 4.92 | 3.90 | 7.00 | 0.00 | - | - | 0 | 232.62% |
| BYND250221P00010000 | 2024-08-16 11:34AM EDT | 10.00 | 6.30 | 5.30 | 7.25 | 0.00 | - | 1 | 5 | 231.64% |
| BYND250221P00011000 | 2024-06-27 9:35AM EDT | 11.00 | 6.71 | 6.55 | 8.45 | 0.00 | - | - | 1 | 257.03% |
| BYND250221P00012000 | 2024-10-04 1:14PM EDT | 12.00 | 7.27 | 6.60 | 10.00 | -0.63 | -7.97% | 4 | 4 | 251.76% |
| BYND250221P00013000 | 2024-09-18 10:15AM EDT | 13.00 | 8.52 | 7.55 | 10.30 | 0.00 | - | 2 | 11 | 234.57% |
© 2024 Yahoo. All rights reserved.