Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 305 | 237.50% |
| BYND240503C00010000 | 2024-04-17 12:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 201.56% |
| BYND240510C00010000 | 2024-04-22 2:01PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 125 | 322 | 144.53% |
| BYND240517C00010000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 24 | 5,817 | 139.06% |
| BYND240524C00010000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 14 | 129.69% |
| BYND240531C00010000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.16 | 0.06 | 0.25 | 0.00 | - | 140 | 149 | 124.22% |
| BYND240621C00010000 | 2024-04-24 10:58AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 1 | 3,506 | 114.84% |
| BYND240816C00010000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.34 | 0.35 | 0.54 | 0.00 | - | 100 | 579 | 100.98% |
| BYND241115C00010000 | 2024-04-24 12:30PM EDT | 2024-11-15 | 0.75 | 0.60 | 0.82 | +0.06 | +8.70% | 1 | 6 | 91.80% |
| BYND250117C00010000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 0.90 | 0.71 | 0.92 | 0.00 | - | 114 | 12,955 | 85.74% |
| BYND251219C00010000 | 2024-04-24 10:05AM EDT | 2025-12-19 | 1.12 | 1.05 | 1.51 | -0.02 | -1.75% | 2 | 1,102 | 72.41% |
| BYND260116C00010000 | 2024-04-24 12:28PM EDT | 2026-01-16 | 1.31 | 1.20 | 1.54 | +0.02 | +1.55% | 17 | 2,953 | 73.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 3.58 | 3.85 | 4.15 | 0.00 | - | 2 | 4 | 350.00% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 3.73 | 2.98 | 4.25 | 0.00 | - | 2 | 29 | 300.00% |
| BYND240510P00010000 | 2024-04-11 3:42PM EDT | 2024-05-10 | 3.64 | 3.95 | 4.35 | 0.00 | - | 10 | 10 | 202.34% |
| BYND240517P00010000 | 2024-04-24 11:55AM EDT | 2024-05-17 | 4.35 | 4.15 | 4.40 | +0.18 | +4.32% | 1 | 5,818 | 198.83% |
| BYND240524P00010000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 4.00 | 4.10 | 4.50 | 0.00 | - | 45 | 45 | 179.69% |
| BYND240621P00010000 | 2024-04-23 12:45PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 2,158 | 171.68% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 5.20 | 5.00 | 5.50 | 0.00 | - | 10 | 930 | 168.36% |
| BYND241115P00010000 | 2024-04-24 3:24PM EDT | 2024-11-15 | 6.03 | 5.70 | 6.35 | +0.15 | +2.55% | 2 | 13 | 168.85% |
| BYND250117P00010000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 6.45 | 6.15 | 6.55 | +0.15 | +2.38% | 20 | 11,560 | 164.06% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 7.25 | 8.10 | 0.00 | - | 1 | 1,367 | 159.96% |
| BYND260116P00010000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 7.35 | 7.40 | 8.00 | 0.00 | - | 1 | 1,085 | 157.42% |
© 2024 Yahoo. All rights reserved.