Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00015000 | 2024-04-17 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,033 | 625.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 364.06% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 265.63% |
| BYND240517C00015000 | 2024-04-17 2:34PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 1,462 | 172.66% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 171.48% |
| BYND240621C00015000 | 2024-04-17 10:02AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.13 | 0.00 | - | 1 | 2,743 | 120.31% |
| BYND240816C00015000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.78 | 0.18 | 0.35 | +0.38 | +95.00% | 1 | 164 | 112.50% |
| BYND241115C00015000 | 2024-04-15 12:44PM EDT | 2024-11-15 | 0.54 | 0.36 | 0.65 | 0.00 | - | 3 | 7 | 102.44% |
| BYND250117C00015000 | 2024-04-18 12:52PM EDT | 2025-01-17 | 0.62 | 0.44 | 0.65 | -0.02 | -3.12% | 10 | 3,485 | 92.19% |
| BYND251219C00015000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 0.90 | 0.80 | 1.25 | -0.20 | -18.18% | 2 | 1,697 | 78.27% |
| BYND260116C00015000 | 2024-04-15 2:25PM EDT | 2026-01-16 | 1.16 | 0.85 | 1.31 | 0.00 | - | 2 | 1,622 | 78.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00015000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 8.67 | 8.55 | 8.75 | +0.22 | +2.60% | 1 | 394 | 862.50% |
| BYND240426P00015000 | 2024-03-26 11:58AM EDT | 2024-04-26 | 7.07 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 346.88% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 2024-05-03 | 8.17 | 8.50 | 8.90 | 0.00 | - | - | 0 | 253.91% |
| BYND240510P00015000 | 2024-04-02 9:48AM EDT | 2024-05-10 | 7.90 | 6.90 | 10.55 | 0.00 | - | - | 1 | 219.53% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 8.87 | 8.65 | 9.25 | +0.12 | +1.37% | 1 | 274 | 246.88% |
| BYND240621P00015000 | 2024-04-15 12:17PM EDT | 2024-06-21 | 9.15 | 9.00 | 9.30 | 0.00 | - | 5 | 2,616 | 191.41% |
| BYND240816P00015000 | 2024-04-04 1:55PM EDT | 2024-08-16 | 9.22 | 9.45 | 9.95 | 0.00 | - | 1 | 56 | 181.84% |
| BYND241115P00015000 | 2024-04-04 1:55PM EDT | 2024-11-15 | 10.34 | 10.25 | 10.70 | +0.31 | +3.09% | 3 | 1 | 177.54% |
| BYND250117P00015000 | 2024-04-17 9:43AM EDT | 2025-01-17 | 10.90 | 10.60 | 11.05 | 0.00 | - | 1 | 1,203 | 171.78% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.75 | 12.60 | +0.67 | +5.59% | 2 | 349 | 159.86% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.65 | 12.70 | -0.06 | -0.51% | 2 | 47 | 156.35% |
© 2024 Yahoo. All rights reserved.