Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:9.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00009000 | 2024-04-22 12:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 187.50% |
| BYND240503C00009000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 63 | 185.94% |
| BYND240510C00009000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 0.15 | 0.09 | 0.20 | -0.03 | -16.67% | 2 | 32 | 154.30% |
| BYND240517C00009000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.21 | 0.00 | - | 72 | 4,002 | 139.06% |
| BYND240524C00009000 | 2024-04-23 12:07PM EDT | 2024-05-24 | 0.25 | 0.17 | 0.30 | 0.00 | - | 140 | 106 | 133.59% |
| BYND240531C00009000 | 2024-04-23 10:48AM EDT | 2024-05-31 | 0.25 | 0.16 | 0.33 | 0.00 | - | 22 | 23 | 122.27% |
| BYND240621C00009000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.39 | -0.03 | -10.00% | 10 | 615 | 108.79% |
| BYND240816C00009000 | 2024-04-23 12:21PM EDT | 2024-08-16 | 0.55 | 0.46 | 0.68 | 0.00 | - | 3 | 490 | 98.83% |
| BYND241115C00009000 | 2024-03-22 9:41AM EDT | 2024-11-15 | 1.60 | 0.82 | 1.15 | 0.00 | - | 1 | 4 | 97.56% |
| BYND250117C00009000 | 2024-04-23 10:37AM EDT | 2025-01-17 | 0.96 | 0.85 | 1.15 | 0.00 | - | 2 | 7 | 86.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00009000 | 2024-04-23 3:17PM EDT | 2024-04-26 | 2.93 | 2.86 | 2.94 | 0.00 | - | 12 | 71 | 253.13% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 2024-05-03 | 2.96 | 2.80 | 3.25 | 0.00 | - | 11 | 13 | 188.28% |
| BYND240510P00009000 | 2024-04-23 2:11PM EDT | 2024-05-10 | 3.04 | 3.05 | 3.35 | 0.00 | - | 1 | 8 | 194.14% |
| BYND240517P00009000 | 2024-04-23 11:39AM EDT | 2024-05-17 | 3.22 | 3.20 | 3.35 | +0.05 | +1.58% | 1 | 1,825 | 178.52% |
| BYND240524P00009000 | 2024-04-19 10:36AM EDT | 2024-05-24 | 3.17 | 3.20 | 3.50 | 0.00 | - | 5 | 6 | 169.53% |
| BYND240531P00009000 | 2024-04-16 1:10PM EDT | 2024-05-31 | 3.29 | 3.25 | 3.60 | 0.00 | - | - | 10 | 164.06% |
| BYND240621P00009000 | 2024-04-22 11:22AM EDT | 2024-06-21 | 3.60 | 3.55 | 3.85 | 0.00 | - | 2 | 431 | 161.91% |
| BYND240816P00009000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 4.48 | 4.10 | 4.55 | 0.00 | - | 4 | 190 | 162.30% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 2024-11-15 | 5.09 | 4.95 | 5.35 | 0.00 | - | 10 | 26 | 167.38% |
| BYND250117P00009000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 5.38 | 5.25 | 5.70 | 0.00 | - | 17 | 17 | 163.18% |
© 2024 Yahoo. All rights reserved.