Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00008000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.13 | 1.13 | 1.25 | +0.60 | +113.21% | 1,113 | 1,251 | 239.84% |
| BYND240517C00008000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.25 | 1.23 | 1.34 | +0.62 | +98.41% | 1,948 | 3,422 | 184.96% |
| BYND240524C00008000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 0.80 | 1.10 | 1.50 | +0.20 | +33.33% | 3 | 21 | 153.13% |
| BYND240531C00008000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 1.05 | 1.07 | 1.51 | +0.30 | +40.00% | 12 | 27 | 131.45% |
| BYND240607C00008000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.25 | 1.13 | 1.51 | +0.46 | +58.23% | 8 | 14 | 120.51% |
| BYND240621C00008000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.41 | 1.38 | 1.48 | +0.66 | +88.00% | 135 | 3,212 | 111.33% |
| BYND240816C00008000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.75 | +0.46 | +40.35% | 6 | 2,585 | 90.63% |
| BYND241115C00008000 | 2024-05-01 1:39PM EDT | 2024-11-15 | 1.37 | 1.64 | 2.34 | 0.00 | - | 7 | 56 | 80.08% |
| BYND251219C00008000 | 2024-05-03 3:56PM EDT | 2025-12-19 | 2.80 | 1.49 | 3.35 | +1.00 | +55.56% | 5 | 2,755 | 56.93% |
| BYND260116C00008000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 2.28 | 2.04 | 3.20 | +0.26 | +12.87% | 35 | 1,867 | 60.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00008000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 1.08 | 1.19 | -0.30 | -21.74% | 358 | 74 | 279.69% |
| BYND240517P00008000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.27 | 1.17 | 1.39 | -0.28 | -18.06% | 1,711 | 1,120 | 221.29% |
| BYND240524P00008000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 2.57 | 1.00 | 1.55 | 0.00 | - | 2 | 2 | 180.08% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 2.44 | 1.05 | 1.57 | 0.00 | - | 1 | 1 | 159.96% |
| BYND240607P00008000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 2.03 | 1.17 | 1.70 | 0.00 | - | 2 | 3 | 155.86% |
| BYND240621P00008000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 1.86 | 1.41 | 1.87 | -0.34 | -15.45% | 10 | 4,351 | 149.61% |
| BYND240816P00008000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 2.84 | 2.26 | 2.61 | -0.06 | -2.07% | 42 | 669 | 150.78% |
| BYND241115P00008000 | 2024-05-03 2:58PM EDT | 2024-11-15 | 3.61 | 3.40 | 3.75 | -0.70 | -16.24% | 8 | 18 | 165.04% |
| BYND251219P00008000 | 2024-05-03 2:38PM EDT | 2025-12-19 | 5.50 | 5.25 | 5.85 | -0.20 | -3.51% | 7 | 1,588 | 161.72% |
| BYND260116P00008000 | 2024-05-02 11:01AM EDT | 2026-01-16 | 5.60 | 5.45 | 5.65 | 0.00 | - | 1 | 775 | 158.11% |
© 2024 Yahoo. All rights reserved.