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
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011C00006000 | 2024-10-04 2:01PM EDT | 2024-10-11 | 0.55 | 0.33 | 0.96 | -0.03 | -5.17% | 163 | 226 | 128.91% |
| BYND241018C00006000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.61 | +0.01 | +1.69% | 7 | 876 | 71.88% |
| BYND241025C00006000 | 2024-10-02 9:42AM EDT | 2024-10-25 | 0.80 | 0.33 | 2.61 | 0.00 | - | 1 | 14 | 218.75% |
| BYND241101C00006000 | 2024-10-04 9:51AM EDT | 2024-11-01 | 0.77 | 0.50 | 2.70 | -0.15 | -16.30% | 1 | 11 | 208.59% |
| BYND241115C00006000 | 2024-10-04 3:29PM EDT | 2024-11-15 | 1.03 | 0.92 | 1.01 | +0.08 | +8.42% | 39 | 2,999 | 89.84% |
| BYND250117C00006000 | 2024-10-02 9:58AM EDT | 2025-01-17 | 1.58 | 1.13 | 1.35 | 0.00 | - | 1 | 2,643 | 77.93% |
| BYND250221C00006000 | 2024-10-01 12:38PM EDT | 2025-02-21 | 1.61 | 1.07 | 2.20 | 0.00 | - | 2 | 748 | 94.34% |
| BYND250516C00006000 | 2024-09-26 10:54AM EDT | 2025-05-16 | 2.20 | 1.29 | 1.81 | 0.00 | - | - | 2 | 69.92% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011P00006000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 642 | 3,145 | 85.94% |
| BYND241018P00006000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.31 | -0.03 | -9.68% | 315 | 6,210 | 101.17% |
| BYND241025P00006000 | 2024-10-04 2:32PM EDT | 2024-10-25 | 0.42 | 0.15 | 0.45 | -0.03 | -6.67% | 24 | 504 | 82.42% |
| BYND241101P00006000 | 2024-10-04 3:35PM EDT | 2024-11-01 | 0.62 | 0.48 | 0.65 | -0.01 | -1.59% | 16 | 364 | 112.11% |
| BYND241108P00006000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 0.85 | 0.44 | 0.96 | -0.01 | -1.16% | 4 | 71 | 118.36% |
| BYND241115P00006000 | 2024-10-04 3:42PM EDT | 2024-11-15 | 1.02 | 0.98 | 1.03 | +0.02 | +2.00% | 60 | 4,485 | 146.09% |
| BYND250117P00006000 | 2024-10-04 2:08PM EDT | 2025-01-17 | 1.86 | 1.80 | 2.00 | +0.01 | +0.54% | 34 | 6,010 | 163.97% |
| BYND250221P00006000 | 2024-10-01 9:49AM EDT | 2025-02-21 | 2.13 | 1.94 | 4.60 | 0.00 | - | 100 | 576 | 250.00% |
| BYND250516P00006000 | 2024-10-02 11:57AM EDT | 2025-05-16 | 2.86 | 2.56 | 4.20 | +0.04 | +1.42% | 1 | 28 | 205.18% |
© 2024 Yahoo. All rights reserved.