Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-04-29 12:17PM EDT | 3.00 | 3.75 | 3.35 | 4.60 | 0.00 | - | 23 | 124 | 54.49% |
| BYND260116C00005000 | 2024-04-29 12:34PM EDT | 5.00 | 2.65 | 2.16 | 3.25 | -0.01 | -0.41% | 3 | 694 | 55.71% |
| BYND260116C00008000 | 2024-04-29 1:24PM EDT | 8.00 | 1.77 | 1.50 | 1.89 | 0.00 | - | 25 | 1,844 | 59.91% |
| BYND260116C00010000 | 2024-04-30 11:31AM EDT | 10.00 | 1.35 | 1.35 | 1.70 | -0.05 | -3.57% | 5 | 2,952 | 67.97% |
| BYND260116C00012000 | 2024-04-25 12:44PM EDT | 12.00 | 1.29 | 1.10 | 1.77 | 0.00 | - | 1 | 496 | 74.66% |
| BYND260116C00015000 | 2024-04-29 1:46PM EDT | 15.00 | 1.00 | 1.03 | 1.69 | 0.00 | - | 2 | 1,635 | 82.72% |
| BYND260116C00017000 | 2024-04-26 3:25PM EDT | 17.00 | 1.00 | 0.75 | 1.44 | 0.00 | - | 1 | 67 | 80.27% |
| BYND260116C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 2 | 522 | 82.32% |
| BYND260116C00022000 | 2024-04-24 10:31AM EDT | 22.00 | 0.64 | 0.57 | 1.25 | 0.00 | - | 1 | 634 | 84.67% |
| BYND260116C00025000 | 2024-03-05 11:12AM EDT | 25.00 | 0.98 | 0.59 | 1.40 | 0.00 | - | 2 | 5 | 92.09% |
| BYND260116C00027000 | 2024-04-23 1:45PM EDT | 27.00 | 0.90 | 0.52 | 4.65 | 0.00 | - | 12 | 128 | 140.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-04-29 11:35AM EDT | 3.00 | 1.75 | 1.57 | 1.82 | +0.11 | +6.71% | 1 | 22,500 | 157.62% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 5.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12,139 | 157.42% |
| BYND260116P00008000 | 2024-04-29 2:41PM EDT | 8.00 | 5.85 | 5.60 | 5.90 | 0.00 | - | 1 | 774 | 156.25% |
| BYND260116P00010000 | 2024-04-30 2:20PM EDT | 10.00 | 7.50 | 7.30 | 7.65 | 0.00 | - | 11 | 1,094 | 155.08% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.81 | 8.90 | 10.20 | 0.00 | - | 11 | 86 | 166.02% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 15.00 | 11.65 | 11.60 | 12.70 | 0.00 | - | 2 | 49 | 160.30% |
| BYND260116P00017000 | 2024-03-27 2:08PM EDT | 17.00 | 13.70 | 13.35 | 14.45 | 0.00 | - | 1 | 15 | 156.79% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 20.00 | 16.54 | 16.20 | 18.00 | 0.00 | - | 2 | 26 | 169.82% |
| BYND260116P00022000 | 2024-04-26 12:10PM EDT | 22.00 | 18.60 | 18.00 | 19.10 | 0.00 | - | 1 | 50 | 155.52% |
| BYND260116P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.10 | 20.65 | 22.05 | 0.00 | - | 1 | 1 | 154.20% |
| BYND260116P00027000 | 2024-04-24 1:23PM EDT | 27.00 | 23.32 | 18.15 | 23.95 | 0.00 | - | 1 | 1 | 89.65% |
© 2024 Yahoo. All rights reserved.