Australia markets close in 1 hour 58 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.43-0.13 (-1.98%)
At close: 04:00PM EDT
6.45 +0.02 (+0.31%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:7.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419C000075002024-04-17 3:05PM EDT2024-04-190.020.000.02-0.02-50.00%351,498118.75%
BYND240426C000075002024-04-17 2:43PM EDT2024-04-260.060.050.07-0.02-25.00%5331285.94%
BYND240503C000075002024-04-17 11:52AM EDT2024-05-030.130.090.13-0.02-13.33%132679.30%
BYND240510C000075002024-04-17 12:42PM EDT2024-05-100.440.320.55-0.06-12.00%1292125.00%
BYND240524C000075002024-04-16 10:14AM EDT2024-05-240.650.430.71+0.06+10.17%110115.82%
BYND240531C000075002024-04-17 10:27AM EDT2024-05-310.680.510.76+0.04+6.25%412113.67%
BYND250117C000075002024-04-17 2:30PM EDT2025-01-171.731.221.63+0.33+23.57%24,92681.05%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240419P000075002024-04-17 1:49PM EDT2024-04-191.071.081.15-0.06-5.31%4822168.75%
BYND240426P000075002024-04-17 3:43PM EDT2024-04-261.271.181.30+0.07+5.83%7219125.78%
BYND240503P000075002024-04-16 1:32PM EDT2024-05-031.381.311.480.00-2373127.73%
BYND240510P000075002024-04-17 10:49AM EDT2024-05-101.521.631.89-0.18-10.59%1190166.02%
BYND240524P000075002024-04-17 12:25PM EDT2024-05-242.001.802.15+0.07+3.63%134157.23%
BYND250117P000075002024-04-17 10:54AM EDT2025-01-174.153.904.50-0.05-1.19%232,664164.16%