Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-04-15 1:57PM EDT | 3.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 5.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND251219C00008000 | 2024-04-22 3:19PM EDT | 8.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BYND251219C00010000 | 2024-04-25 11:31AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BYND251219C00013000 | 2024-04-25 10:13AM EDT | 13.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND251219C00015000 | 2024-04-22 9:59AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BYND251219C00018000 | 2024-04-16 12:04PM EDT | 18.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND251219C00020000 | 2024-04-23 3:35PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BYND251219C00022000 | 2024-04-23 3:41PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND251219C00025000 | 2024-04-25 9:51AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND251219C00027000 | 2024-03-19 2:43PM EDT | 27.00 | 0.87 | 0.38 | 0.93 | 0.00 | - | 1 | 20 | 89.06% |
| BYND251219C00030000 | 2024-03-13 9:56AM EDT | 30.00 | 0.97 | 0.44 | 0.98 | 0.00 | - | 1 | 350 | 94.82% |
| BYND251219C00032000 | 2024-03-07 11:30AM EDT | 32.00 | 0.68 | 0.45 | 1.04 | 0.00 | - | 10 | 62 | 98.34% |
| BYND251219C00035000 | 2024-03-13 10:41AM EDT | 35.00 | 0.88 | 0.39 | 0.88 | 0.00 | - | 1 | 79 | 97.02% |
| BYND251219C00037000 | 2024-04-15 3:36PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BYND251219C00040000 | 2024-04-25 1:08PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-04-25 1:51PM EDT | 3.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| BYND251219P00005000 | 2024-04-25 10:13AM EDT | 5.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND251219P00008000 | 2024-04-23 12:10PM EDT | 8.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 10.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND251219P00013000 | 2024-04-15 1:28PM EDT | 13.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 15.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND251219P00018000 | 2024-04-16 3:34PM EDT | 18.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND251219P00020000 | 2024-04-16 9:40AM EDT | 20.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND251219P00022000 | 2024-02-09 1:48PM EDT | 22.00 | 18.50 | 17.50 | 18.70 | 0.00 | - | 2 | 6 | 139.31% |
| BYND251219P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND251219P00027000 | 2024-02-05 12:09PM EDT | 27.00 | 23.35 | 22.00 | 23.80 | 0.00 | - | 1 | 5 | 140.82% |
| BYND251219P00030000 | 2023-11-29 3:12PM EDT | 30.00 | 24.96 | 24.35 | 26.00 | 0.00 | - | 1 | 157 | 122.27% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 132.32% |
| BYND251219P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 30.46 | 29.75 | 31.10 | 0.00 | - | 1 | 35 | 135.50% |
| BYND251219P00037000 | 2024-03-25 3:43PM EDT | 37.00 | 32.32 | 32.30 | 33.45 | 0.00 | - | 4 | 7 | 151.27% |
| BYND251219P00040000 | 2024-04-24 2:18PM EDT | 40.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.