Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00008000 | 2024-04-25 1:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 685 | 212.50% |
| BYND240503C00008000 | 2024-04-23 11:27AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | 0.00 | - | 42 | 283 | 118.75% |
| BYND240510C00008000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 0.29 | 0.25 | 0.30 | +0.09 | +45.00% | 178 | 252 | 150.00% |
| BYND240517C00008000 | 2024-04-25 3:27PM EDT | 2024-05-17 | 0.37 | 0.32 | 0.40 | +0.11 | +42.31% | 182 | 3,272 | 139.84% |
| BYND240524C00008000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 0.35 | 0.29 | 0.55 | -0.14 | -28.57% | 1 | 9 | 131.25% |
| BYND240531C00008000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 0.38 | 0.30 | 0.62 | 0.00 | - | 4 | 5 | 123.24% |
| BYND240621C00008000 | 2024-04-25 2:49PM EDT | 2024-06-21 | 0.58 | 0.51 | 0.68 | +0.09 | +18.37% | 348 | 2,880 | 112.31% |
| BYND240816C00008000 | 2024-04-25 12:31PM EDT | 2024-08-16 | 0.74 | 0.69 | 0.90 | -0.01 | -1.33% | 6 | 2,560 | 94.43% |
| BYND241115C00008000 | 2024-04-23 10:39AM EDT | 2024-11-15 | 1.05 | 0.94 | 1.37 | 0.00 | - | 1 | 8 | 89.45% |
| BYND251219C00008000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 1.25 | 1.43 | 2.22 | 0.00 | - | 9 | 2,716 | 72.75% |
| BYND260116C00008000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 1.55 | 1.40 | 1.80 | 0.00 | - | 20 | 1,809 | 64.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00008000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 1.65 | 0.94 | 2.29 | -0.35 | -17.50% | 22 | 370 | 876.56% |
| BYND240503P00008000 | 2024-04-23 12:42PM EDT | 2024-05-03 | 1.98 | 0.79 | 2.41 | 0.00 | - | 1 | 86 | 342.58% |
| BYND240510P00008000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 2.19 | 1.93 | 2.27 | -0.11 | -4.78% | 3 | 70 | 186.72% |
| BYND240517P00008000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 2.28 | 2.15 | 2.27 | -0.18 | -7.32% | 2 | 1,129 | 173.24% |
| BYND240524P00008000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 2.57 | 2.14 | 2.51 | +0.24 | +10.30% | 2 | 3 | 167.77% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 2.44 | 2.22 | 2.61 | 0.00 | - | 1 | 1 | 162.11% |
| BYND240621P00008000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 2.70 | 2.61 | 2.89 | -0.11 | -3.91% | 301 | 4,310 | 162.70% |
| BYND240816P00008000 | 2024-04-25 11:28AM EDT | 2024-08-16 | 3.46 | 3.15 | 3.50 | -0.07 | -1.98% | 27 | 691 | 156.64% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 2024-11-15 | 4.31 | 3.90 | 4.55 | 0.00 | - | 4 | 18 | 166.60% |
| BYND251219P00008000 | 2024-04-23 12:10PM EDT | 2025-12-19 | 5.75 | 5.45 | 5.90 | 0.00 | - | 1 | 1,587 | 152.34% |
| BYND260116P00008000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 5.75 | 5.65 | 6.00 | 0.00 | - | 1 | 774 | 155.62% |
© 2024 Yahoo. All rights reserved.