Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00002500 | 2024-03-11 3:59PM EDT | 2.50 | 5.37 | 4.45 | 4.75 | 0.00 | - | 3 | 0 | 2,487.50% |
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 1.45 | 1.17 | 3.40 | 0.00 | - | - | 0 | 1,221.88% |
| BYND240426C00005500 | 2024-04-25 11:27AM EDT | 5.50 | 0.70 | 0.80 | 1.21 | 0.00 | - | 1 | 1 | 240.63% |
| BYND240426C00006000 | 2024-04-26 10:30AM EDT | 6.00 | 0.45 | 0.39 | 0.45 | +0.08 | +22.22% | 108 | 1,348 | 0.00% |
| BYND240426C00006500 | 2024-04-26 10:26AM EDT | 6.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 145 | 2,052 | 57.81% |
| BYND240426C00007000 | 2024-04-26 10:23AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,391 | 87.50% |
| BYND240426C00007500 | 2024-04-25 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,282 | 175.00% |
| BYND240426C00008000 | 2024-04-25 1:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 193.75% |
| BYND240426C00008500 | 2024-04-26 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 10 | 261 | 50.00% |
| BYND240426C00009000 | 2024-04-26 10:03AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 395 | 275.00% |
| BYND240426C00009500 | 2024-04-24 11:22AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 325.00% |
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 305 | 350.00% |
| BYND240426C00010500 | 2024-04-16 9:53AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 387.50% |
| BYND240426C00011000 | 2024-04-16 3:25PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 425.00% |
| BYND240426C00011500 | 2024-04-08 9:57AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| BYND240426C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 475.00% |
| BYND240426C00012500 | 2024-04-15 10:24AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| BYND240426C00013000 | 2024-03-19 9:36AM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 893.75% |
| BYND240426C00013500 | 2024-03-13 3:16PM EDT | 13.50 | 0.30 | 0.00 | 0.17 | 0.00 | - | - | 22 | 853.13% |
| BYND240426C00014000 | 2024-04-05 9:30AM EDT | 14.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 575.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 1,018.75% |
| BYND240426C00016000 | 2024-03-13 3:52PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 22 | 1,071.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00003000 | 2024-04-15 12:10PM EDT | 3.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
| BYND240426P00004000 | 2024-04-22 11:35AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 290 | 412.50% |
| BYND240426P00004500 | 2024-04-22 3:57PM EDT | 4.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 311 | 637.50% |
| BYND240426P00005000 | 2024-04-25 12:44PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 182 | 262.50% |
| BYND240426P00005500 | 2024-04-25 1:49PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 693 | 181.25% |
| BYND240426P00006000 | 2024-04-26 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,318 | 87.50% |
| BYND240426P00006500 | 2024-04-26 10:30AM EDT | 6.50 | 0.13 | 0.13 | 0.16 | -0.10 | -43.48% | 424 | 1,955 | 95.31% |
| BYND240426P00007000 | 2024-04-26 10:14AM EDT | 7.00 | 0.54 | 0.53 | 0.73 | -0.19 | -26.03% | 24 | 537 | 207.81% |
| BYND240426P00007500 | 2024-04-26 10:27AM EDT | 7.50 | 1.13 | 1.04 | 1.27 | +0.02 | +1.80% | 2 | 958 | 325.00% |
| BYND240426P00008000 | 2024-04-25 3:48PM EDT | 8.00 | 1.65 | 1.45 | 1.61 | 0.00 | - | 22 | 353 | 50.00% |
| BYND240426P00008500 | 2024-04-24 11:05AM EDT | 8.50 | 2.51 | 1.44 | 2.11 | 0.00 | - | 11 | 34 | 415.63% |
| BYND240426P00009000 | 2024-04-25 1:56PM EDT | 9.00 | 2.72 | 0.97 | 2.81 | 0.00 | - | 2 | 60 | 703.13% |
| BYND240426P00009500 | 2024-04-25 9:30AM EDT | 9.50 | 3.58 | 2.59 | 5.20 | 0.00 | - | 1 | 9 | 1,254.69% |
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 10.00 | 3.58 | 3.25 | 5.70 | 0.00 | - | 2 | 4 | 1,382.81% |
| BYND240426P00010500 | 2024-04-23 1:11PM EDT | 10.50 | 4.44 | 3.30 | 6.20 | 0.00 | - | 3 | 8 | 1,267.19% |
| BYND240426P00011000 | 2024-04-24 2:14PM EDT | 11.00 | 4.98 | 3.20 | 6.65 | 0.00 | - | 2 | 1 | 1,043.75% |
| BYND240426P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.00 | 4.90 | 7.45 | 0.00 | - | 9 | 1 | 1,362.50% |
| BYND240426P00012500 | 2024-04-24 10:45AM EDT | 12.50 | 6.48 | 5.15 | 8.10 | 0.00 | - | 2 | 1 | 1,364.06% |
| BYND240426P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 6.88 | 5.55 | 8.70 | 0.00 | - | 1 | 2 | 1,406.25% |
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 8.88 | 7.70 | 10.60 | 0.00 | - | 1 | 0 | 1,578.13% |
| BYND240426P00016000 | 2024-03-18 12:27PM EDT | 16.00 | 8.60 | 8.50 | 10.75 | 0.00 | - | 5 | 5 | 1,012.50% |
© 2024 Yahoo. All rights reserved.