Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:11.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00011000 | 2024-04-16 3:25PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 425.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 262.50% |
| BYND240510C00011000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.10 | 0.00 | - | 9 | 4 | 164.84% |
| BYND240517C00011000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.14 | -0.01 | -11.11% | 1 | 1,417 | 153.13% |
| BYND240524C00011000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 1 | 144.53% |
| BYND240531C00011000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 0.18 | 0.06 | 0.24 | 0.00 | - | 1 | 114 | 129.69% |
| BYND240621C00011000 | 2024-04-25 3:07PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.36 | 0.00 | - | 9 | 232 | 120.70% |
| BYND240816C00011000 | 2024-04-25 2:52PM EDT | 2024-08-16 | 0.41 | 0.35 | 0.55 | 0.00 | - | 2 | 22 | 103.32% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 2024-11-15 | 0.69 | 0.60 | 0.92 | 0.00 | - | 3 | 76 | 95.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00011000 | 2024-04-24 2:14PM EDT | 2024-04-26 | 4.98 | 3.20 | 6.65 | 0.00 | - | 2 | 1 | 1,028.13% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 2024-05-03 | 3.80 | 3.75 | 6.75 | 0.00 | - | 2 | 2 | 464.06% |
| BYND240510P00011000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 5.08 | 2.82 | 6.85 | 0.00 | - | 1 | 10 | 242.19% |
| BYND240517P00011000 | 2024-04-25 12:59PM EDT | 2024-05-17 | 4.95 | 4.75 | 4.95 | 0.00 | - | 1 | 645 | 203.13% |
| BYND240524P00011000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 5.15 | 4.75 | 5.10 | 0.00 | - | 1 | 3 | 191.02% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 5.12 | 4.80 | 5.20 | 0.00 | - | 2 | 6 | 183.20% |
| BYND240621P00011000 | 2024-04-25 12:59PM EDT | 2024-06-21 | 5.38 | 5.15 | 5.50 | 0.00 | - | 1 | 261 | 181.84% |
| BYND240816P00011000 | 2024-04-18 1:40PM EDT | 2024-08-16 | 6.05 | 5.75 | 6.15 | 0.00 | - | 1 | 41 | 174.02% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 2024-11-15 | 6.54 | 6.60 | 7.10 | 0.00 | - | - | 1 | 176.76% |
© 2024 Yahoo. All rights reserved.