Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 50.00% |
| BYND240503C00010000 | 2024-04-17 12:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| BYND240510C00010000 | 2024-04-22 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 322 | 50.00% |
| BYND240517C00010000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 5,812 | 50.00% |
| BYND240524C00010000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BYND240531C00010000 | 2024-04-24 11:20AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 50.00% |
| BYND240621C00010000 | 2024-04-24 10:58AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,506 | 25.00% |
| BYND240816C00010000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 579 | 25.00% |
| BYND241115C00010000 | 2024-04-24 12:30PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BYND250117C00010000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 114 | 12,956 | 12.50% |
| BYND251219C00010000 | 2024-04-24 10:05AM EDT | 2025-12-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 12.50% |
| BYND260116C00010000 | 2024-04-24 12:28PM EDT | 2026-01-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 17 | 2,953 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BYND240510P00010000 | 2024-04-11 3:42PM EDT | 2024-05-10 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BYND240517P00010000 | 2024-04-24 11:55AM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5,818 | 0.00% |
| BYND240524P00010000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 0.00% |
| BYND240621P00010000 | 2024-04-23 12:45PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,158 | 0.00% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 930 | 0.00% |
| BYND241115P00010000 | 2024-04-24 3:24PM EDT | 2024-11-15 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BYND250117P00010000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 11,548 | 0.00% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 0.00% |
| BYND260116P00010000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 0.00% |
© 2024 Yahoo. All rights reserved.