Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.64 | 1.49 | 1.67 | +0.78 | +90.70% | 89 | 725 | 232.81% |
| BYND240517C00007000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.72 | 1.70 | 1.73 | +0.84 | +95.45% | 286 | 7,973 | 178.91% |
| BYND240524C00007000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.40 | 1.44 | 2.01 | +0.50 | +55.56% | 256 | 27 | 143.95% |
| BYND240531C00007000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.65 | 1.48 | 1.95 | +0.68 | +70.10% | 23 | 65 | 121.48% |
| BYND240607C00007000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 1.33 | 1.60 | 2.03 | +0.33 | +33.00% | 9 | 24 | 120.31% |
| BYND240614C00007000 | 2024-05-02 12:00PM EDT | 2024-06-14 | 1.10 | 1.60 | 2.06 | +1.10 | - | - | 7 | 110.94% |
| BYND240621C00007000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.71 | 1.85 | 1.95 | +0.61 | +55.45% | 169 | 3,881 | 109.57% |
| BYND240816C00007000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.05 | 1.83 | 2.15 | +0.72 | +54.14% | 425 | 497 | 80.27% |
| BYND241115C00007000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 1.80 | 2.03 | 2.73 | +0.25 | +16.13% | 6 | 28 | 77.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.57 | 0.53 | 0.61 | -0.18 | -24.00% | 883 | 908 | 304.69% |
| BYND240517P00007000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.73 | 0.64 | 0.75 | -0.16 | -17.98% | 325 | 13,658 | 221.88% |
| BYND240524P00007000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 0.87 | 0.49 | 0.84 | -0.27 | -23.68% | 1 | 69 | 171.48% |
| BYND240531P00007000 | 2024-05-03 12:42PM EDT | 2024-05-31 | 1.03 | 0.60 | 1.03 | -0.63 | -37.95% | 6 | 33 | 167.19% |
| BYND240607P00007000 | 2024-04-26 10:06AM EDT | 2024-06-07 | 1.64 | 0.67 | 1.13 | 0.00 | - | 3 | 3 | 158.59% |
| BYND240614P00007000 | 2024-05-03 3:56PM EDT | 2024-06-14 | 1.00 | 0.86 | 1.22 | +1.00 | - | 1 | 0 | 159.18% |
| BYND240621P00007000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.20 | 0.92 | 1.15 | -0.26 | -17.81% | 31 | 4,242 | 146.29% |
| BYND240816P00007000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 2.04 | 1.44 | 2.13 | -0.28 | -12.07% | 10 | 5,410 | 149.71% |
| BYND241115P00007000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 2.96 | 2.38 | 3.20 | -0.23 | -7.21% | 1 | 88 | 161.33% |
© 2024 Yahoo. All rights reserved.