Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00006000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 0.41 | 0.39 | 0.47 | +0.01 | +2.50% | 71 | 357 | 118.75% |
| BYND240426C00006000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 0.47 | 0.50 | 0.53 | -0.08 | -14.55% | 66 | 126 | 73.44% |
| BYND240503C00006000 | 2024-04-17 2:41PM EDT | 2024-05-03 | 0.68 | 0.58 | 0.62 | 0.00 | - | 10 | 30 | 73.05% |
| BYND240510C00006000 | 2024-04-18 9:36AM EDT | 2024-05-10 | 1.11 | 0.80 | 1.02 | +0.20 | +21.98% | 2 | 3 | 114.45% |
| BYND240517C00006000 | 2024-04-18 12:23PM EDT | 2024-05-17 | 1.02 | 0.90 | 1.17 | -0.27 | -20.93% | 1 | 69 | 118.16% |
| BYND240524C00006000 | 2024-04-10 11:43AM EDT | 2024-05-24 | 1.50 | 0.88 | 1.20 | 0.00 | - | - | 1 | 106.64% |
| BYND240531C00006000 | 2024-04-12 3:22PM EDT | 2024-05-31 | 1.20 | 1.05 | 1.22 | 0.00 | - | - | 1 | 109.18% |
| BYND240621C00006000 | 2024-04-16 2:08PM EDT | 2024-06-21 | 1.29 | 1.07 | 1.32 | 0.00 | - | 1 | 210 | 95.51% |
| BYND240816C00006000 | 2024-04-18 1:16PM EDT | 2024-08-16 | 1.40 | 1.26 | 1.58 | -0.15 | -9.68% | 4 | 78 | 86.13% |
| BYND241115C00006000 | 2024-04-15 12:25PM EDT | 2024-11-15 | 1.70 | 1.50 | 1.83 | 0.00 | - | 2 | 10 | 78.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00006000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 149 | 9,197 | 96.88% |
| BYND240426P00006000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 62 | 409 | 90.63% |
| BYND240503P00006000 | 2024-04-18 3:42PM EDT | 2024-05-03 | 0.31 | 0.29 | 0.38 | -0.02 | -6.06% | 55 | 277 | 101.95% |
| BYND240510P00006000 | 2024-04-18 2:03PM EDT | 2024-05-10 | 0.77 | 0.60 | 0.86 | +0.08 | +11.59% | 9 | 154 | 151.95% |
| BYND240517P00006000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.87 | 0.81 | 0.90 | +0.01 | +1.16% | 87 | 6,512 | 150.78% |
| BYND240524P00006000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 0.95 | 0.77 | 1.00 | 0.00 | - | 4 | 35 | 139.26% |
| BYND240531P00006000 | 2024-04-18 3:30PM EDT | 2024-05-31 | 1.02 | 0.97 | 1.17 | +0.02 | +2.00% | 1 | 17 | 150.00% |
| BYND240621P00006000 | 2024-04-18 11:43AM EDT | 2024-06-21 | 1.25 | 1.20 | 1.39 | 0.00 | - | 29 | 5,734 | 145.90% |
| BYND240816P00006000 | 2024-04-18 11:51AM EDT | 2024-08-16 | 1.85 | 1.75 | 1.99 | -0.04 | -2.12% | 11 | 3,223 | 150.10% |
| BYND241115P00006000 | 2024-04-17 12:38PM EDT | 2024-11-15 | 2.72 | 2.45 | 2.79 | 0.00 | - | 25 | 180 | 158.98% |
© 2024 Yahoo. All rights reserved.