Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:5.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00005000 | 2024-04-17 10:37AM EDT | 2024-04-19 | 1.62 | 1.29 | 1.55 | 0.00 | - | 2 | 0 | 315.63% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 1.26 | 2.83 | 0.00 | - | - | 0 | 277.34% |
| BYND240517C00005000 | 2024-04-10 1:31PM EDT | 2024-05-17 | 2.06 | 1.41 | 1.70 | 0.00 | - | 211 | 223 | 112.11% |
| BYND240621C00005000 | 2024-04-16 2:19PM EDT | 2024-06-21 | 1.90 | 1.53 | 1.79 | 0.00 | - | 15 | 227 | 90.23% |
| BYND240816C00005000 | 2024-04-16 2:35PM EDT | 2024-08-16 | 1.90 | 1.65 | 1.96 | 0.00 | - | 8 | 171 | 79.49% |
| BYND250117C00005000 | 2024-04-17 1:26PM EDT | 2025-01-17 | 2.15 | 1.90 | 2.31 | 0.00 | - | 100 | 853 | 70.31% |
| BYND251219C00005000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 2.30 | 1.84 | 2.71 | -0.35 | -13.21% | 1 | 185 | 53.76% |
| BYND260116C00005000 | 2024-04-18 10:28AM EDT | 2026-01-16 | 2.31 | 2.00 | 2.74 | -0.09 | -3.75% | 4 | 651 | 56.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00005000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,550 | 175.00% |
| BYND240426P00005000 | 2024-04-18 12:58PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 141 | 93.75% |
| BYND240503P00005000 | 2024-04-17 1:12PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.07 | 0.00 | - | 14 | 220 | 87.50% |
| BYND240510P00005000 | 2024-04-17 12:14PM EDT | 2024-05-10 | 0.28 | 0.23 | 0.35 | -0.02 | -6.67% | 1 | 57 | 138.28% |
| BYND240517P00005000 | 2024-04-18 1:15PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.48 | +0.02 | +5.00% | 80 | 5,239 | 147.66% |
| BYND240524P00005000 | 2024-04-16 10:56AM EDT | 2024-05-24 | 0.45 | 0.42 | 0.53 | 0.00 | - | 2 | 45 | 140.43% |
| BYND240531P00005000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 0.56 | 0.50 | 0.63 | -0.03 | -5.08% | 2 | 31 | 142.19% |
| BYND240621P00005000 | 2024-04-18 10:41AM EDT | 2024-06-21 | 0.70 | 0.67 | 0.80 | -0.03 | -4.11% | 152 | 4,991 | 137.50% |
| BYND240816P00005000 | 2024-04-18 1:23PM EDT | 2024-08-16 | 1.26 | 1.17 | 1.35 | +0.02 | +1.61% | 2,008 | 301 | 146.68% |
| BYND241115P00005000 | 2024-04-17 11:04AM EDT | 2024-11-15 | 1.86 | 1.80 | 2.00 | +0.03 | +1.64% | 1 | 63 | 154.59% |
| BYND250117P00005000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 2.21 | 2.13 | 2.35 | +0.06 | +2.79% | 54 | 43,415 | 157.52% |
| BYND251219P00005000 | 2024-04-18 11:08AM EDT | 2025-12-19 | 3.25 | 3.05 | 3.30 | +0.06 | +1.88% | 27 | 2,015 | 151.86% |
| BYND260116P00005000 | 2024-04-16 10:53AM EDT | 2026-01-16 | 3.30 | 3.05 | 3.50 | 0.00 | - | 6 | 12,139 | 154.10% |
© 2024 Yahoo. All rights reserved.