Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00005000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BYND240517C00005000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 80 | 349 | 0.00% |
| BYND240621C00005000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| BYND240816C00005000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 0.00% |
| BYND250117C00005000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 30 | 884 | 0.00% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| BYND260116C00005000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 683 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00005000 | 2024-04-25 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 50.00% |
| BYND240503P00005000 | 2024-04-24 9:37AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 302 | 50.00% |
| BYND240510P00005000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 450 | 25.00% |
| BYND240517P00005000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 122 | 5,329 | 25.00% |
| BYND240524P00005000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| BYND240531P00005000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| BYND240621P00005000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 167 | 9,203 | 12.50% |
| BYND240816P00005000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 2,331 | 12.50% |
| BYND241115P00005000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 30 | 98 | 12.50% |
| BYND250117P00005000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51 | 43,518 | 6.25% |
| BYND251219P00005000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,071 | 6.25% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12,139 | 6.25% |
© 2024 Yahoo. All rights reserved.