Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00000500 | 2024-05-01 2:49PM EDT | 0.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00004000 | 2024-04-30 2:08PM EDT | 4.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND240510C00005500 | 2024-05-06 1:34PM EDT | 5.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BYND240510C00006000 | 2024-05-06 2:17PM EDT | 6.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BYND240510C00006500 | 2024-05-06 3:53PM EDT | 6.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| BYND240510C00007000 | 2024-05-06 3:59PM EDT | 7.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BYND240510C00007500 | 2024-05-06 3:58PM EDT | 7.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BYND240510C00008000 | 2024-05-06 3:58PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.00% |
| BYND240510C00008500 | 2024-05-06 3:59PM EDT | 8.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,472 | 0 | 12.50% |
| BYND240510C00009000 | 2024-05-06 3:59PM EDT | 9.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 25.00% |
| BYND240510C00009500 | 2024-05-06 3:58PM EDT | 9.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 50.00% |
| BYND240510C00010000 | 2024-05-06 3:57PM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,575 | 0 | 50.00% |
| BYND240510C00010500 | 2024-05-06 3:46PM EDT | 10.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| BYND240510C00011000 | 2024-05-06 3:58PM EDT | 11.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 50.00% |
| BYND240510C00011500 | 2024-05-06 3:58PM EDT | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| BYND240510C00012000 | 2024-05-06 3:59PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 50.00% |
| BYND240510C00012500 | 2024-05-06 2:40PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| BYND240510C00013000 | 2024-05-06 3:36PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 50.00% |
| BYND240510C00013500 | 2024-05-06 3:58PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| BYND240510C00014000 | 2024-05-06 3:50PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| BYND240510C00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| BYND240510C00016000 | 2024-05-06 3:16PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510P00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| BYND240510P00004000 | 2024-05-06 2:27PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BYND240510P00004500 | 2024-05-06 2:49PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| BYND240510P00005000 | 2024-05-06 3:53PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| BYND240510P00005500 | 2024-05-06 3:48PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
| BYND240510P00006000 | 2024-05-06 3:55PM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| BYND240510P00006500 | 2024-05-06 3:44PM EDT | 6.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,272 | 0 | 50.00% |
| BYND240510P00007000 | 2024-05-06 3:58PM EDT | 7.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| BYND240510P00007500 | 2024-05-06 3:33PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 25.00% |
| BYND240510P00008000 | 2024-05-06 3:59PM EDT | 8.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 12.50% |
| BYND240510P00008500 | 2024-05-06 3:58PM EDT | 8.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| BYND240510P00009000 | 2024-05-06 3:59PM EDT | 9.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| BYND240510P00009500 | 2024-05-06 3:57PM EDT | 9.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| BYND240510P00010000 | 2024-05-06 3:17PM EDT | 10.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 0.00% |
| BYND240510P00010500 | 2024-05-06 3:01PM EDT | 10.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BYND240510P00011000 | 2024-05-06 3:34PM EDT | 11.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BYND240510P00011500 | 2024-05-06 3:59PM EDT | 11.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| BYND240510P00012000 | 2024-05-06 3:59PM EDT | 12.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BYND240510P00012500 | 2024-05-06 2:32PM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BYND240510P00013000 | 2024-05-06 3:57PM EDT | 13.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BYND240510P00013500 | 2024-05-06 3:58PM EDT | 13.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BYND240510P00015000 | 2024-05-06 12:34PM EDT | 15.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.