Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 1,028.13% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 364.06% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,454 | 165.63% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 191.41% |
| BYND240621C00015000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 2 | 2,746 | 131.25% |
| BYND240816C00015000 | 2024-04-26 9:40AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.33 | +0.08 | +47.06% | 1 | 166 | 113.48% |
| BYND241115C00015000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 0.45 | 0.32 | 0.68 | +0.04 | +9.76% | 1 | 9 | 103.91% |
| BYND250117C00015000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 0.45 | 0.38 | 0.67 | 0.00 | - | 2 | 3,493 | 92.19% |
| BYND251219C00015000 | 2024-04-26 12:41PM EDT | 2025-12-19 | 0.95 | 0.90 | 1.38 | +0.05 | +5.56% | 4 | 1,697 | 82.37% |
| BYND260116C00015000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 1.05 | 0.85 | 1.43 | 0.00 | - | 2 | 1,634 | 80.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 2024-04-26 | 8.88 | 7.40 | 10.65 | 0.00 | - | 1 | 0 | 1,409.38% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 2024-05-03 | 8.17 | 7.55 | 10.75 | 0.00 | - | - | 0 | 541.41% |
| BYND240510P00015000 | 2024-04-02 9:48AM EDT | 2024-05-10 | 7.90 | 6.55 | 10.80 | 0.00 | - | - | 1 | 239.84% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 8.87 | 8.60 | 10.25 | 0.00 | - | 1 | 275 | 377.73% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 9.00 | 6.85 | 10.95 | 0.00 | - | 1 | 3 | 236.72% |
| BYND240621P00015000 | 2024-04-23 10:18AM EDT | 2024-06-21 | 9.25 | 8.90 | 9.35 | 0.00 | - | 32 | 2,616 | 199.61% |
| BYND240816P00015000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 9.70 | 9.40 | 9.95 | 0.00 | - | 1 | 57 | 185.55% |
| BYND241115P00015000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 10.34 | 10.10 | 10.85 | 0.00 | - | 3 | 4 | 180.57% |
| BYND250117P00015000 | 2024-04-25 11:22AM EDT | 2025-01-17 | 11.00 | 10.45 | 11.25 | 0.00 | - | 10 | 1,213 | 175.20% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.50 | 12.70 | 0.00 | - | 2 | 348 | 158.01% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.55 | 12.80 | 0.00 | - | 2 | 49 | 157.18% |
© 2024 Yahoo. All rights reserved.