Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 268.75% |
| BYND240510C00011000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 4 | 164.06% |
| BYND240517C00011000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 2 | 1,417 | 151.56% |
| BYND240524C00011000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 0.16 | 0.04 | 0.23 | 0.00 | - | - | 1 | 144.53% |
| BYND240531C00011000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 0.18 | 0.04 | 0.22 | 0.00 | - | 1 | 114 | 128.13% |
| BYND240621C00011000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.30 | +0.01 | +5.00% | 30 | 232 | 118.56% |
| BYND240816C00011000 | 2024-04-25 2:52PM EDT | 2024-08-16 | 0.41 | 0.36 | 0.53 | 0.00 | - | 2 | 22 | 104.49% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 2024-11-15 | 0.69 | 0.58 | 0.97 | 0.00 | - | 3 | 76 | 97.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 2024-05-03 | 3.80 | 4.00 | 5.75 | 0.00 | - | 2 | 2 | 354.69% |
| BYND240510P00011000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 5.08 | 2.82 | 6.85 | 0.00 | - | 1 | 10 | 238.67% |
| BYND240517P00011000 | 2024-04-26 10:30AM EDT | 2024-05-17 | 4.86 | 4.80 | 4.95 | -0.09 | -1.82% | 1 | 645 | 204.69% |
| BYND240524P00011000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 5.15 | 4.75 | 5.15 | 0.00 | - | 1 | 3 | 191.80% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 5.12 | 4.80 | 5.20 | 0.00 | - | 2 | 6 | 179.69% |
| BYND240621P00011000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 5.30 | 5.05 | 5.45 | -0.08 | -1.49% | 2 | 261 | 171.68% |
| BYND240816P00011000 | 2024-04-18 1:40PM EDT | 2024-08-16 | 6.05 | 5.70 | 6.25 | 0.00 | - | 1 | 41 | 174.80% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 2024-11-15 | 6.54 | 6.45 | 7.10 | 0.00 | - | - | 1 | 172.07% |
© 2024 Yahoo. All rights reserved.