Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00002000 | 2024-07-26 10:07AM EDT | 2.00 | 4.89 | 4.10 | 4.60 | +0.71 | +16.99% | 2 | 24 | 587.50% |
| BYND240802C00002500 | 2024-07-17 11:16AM EDT | 2.50 | 5.59 | 3.55 | 5.05 | 0.00 | - | 1 | 6 | 868.75% |
| BYND240802C00003000 | 2024-07-23 1:27PM EDT | 3.00 | 3.16 | 2.73 | 4.40 | 0.00 | - | 2 | 2 | 573.44% |
| BYND240802C00003500 | 2024-07-23 1:26PM EDT | 3.50 | 3.40 | 2.53 | 4.40 | 0.00 | - | 4 | 4 | 696.88% |
| BYND240802C00004000 | 2024-07-16 3:12PM EDT | 4.00 | 3.10 | 1.73 | 4.15 | 0.00 | - | - | 0 | 576.56% |
| BYND240802C00004500 | 2024-07-16 3:13PM EDT | 4.50 | 2.65 | 0.84 | 3.30 | 0.00 | - | - | 2 | 325.00% |
| BYND240802C00005000 | 2024-07-26 12:25PM EDT | 5.00 | 1.20 | 0.74 | 3.15 | +0.17 | +16.50% | 3 | 5 | 399.22% |
| BYND240802C00005500 | 2024-07-26 1:09PM EDT | 5.50 | 0.74 | 0.70 | 1.36 | +0.09 | +13.85% | 29 | 65 | 178.91% |
| BYND240802C00006000 | 2024-07-26 3:56PM EDT | 6.00 | 0.41 | 0.41 | 0.62 | +0.11 | +36.67% | 230 | 952 | 111.72% |
| BYND240802C00006500 | 2024-07-26 3:53PM EDT | 6.50 | 0.22 | 0.21 | 0.28 | +0.03 | +15.79% | 1,223 | 1,237 | 101.17% |
| BYND240802C00007000 | 2024-07-26 3:59PM EDT | 7.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 641 | 1,693 | 105.47% |
| BYND240802C00007500 | 2024-07-26 3:47PM EDT | 7.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 265 | 942 | 107.81% |
| BYND240802C00008000 | 2024-07-26 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 242 | 1,699 | 129.69% |
| BYND240802C00008500 | 2024-07-26 3:11PM EDT | 8.50 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 8 | 91 | 165.63% |
| BYND240802C00009000 | 2024-07-26 1:53PM EDT | 9.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 298 | 143.75% |
| BYND240802C00009500 | 2024-07-18 1:35PM EDT | 9.50 | 0.16 | 0.00 | 2.11 | 0.00 | - | 10 | 17 | 556.25% |
| BYND240802C00010000 | 2024-07-26 3:35PM EDT | 10.00 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 96 | 756 | 235.16% |
| BYND240802C00010500 | 2024-07-19 12:26PM EDT | 10.50 | 0.06 | 0.00 | 2.12 | 0.00 | - | 1 | 33 | 605.47% |
| BYND240802C00011000 | 2024-07-18 10:06AM EDT | 11.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 53 | 67 | 608.98% |
| BYND240802C00011500 | 2024-07-16 3:38PM EDT | 11.50 | 0.14 | 0.00 | 1.10 | 0.00 | - | - | 15 | 486.72% |
| BYND240802C00012000 | 2024-07-16 3:51PM EDT | 12.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 15 | 667.19% |
| BYND240802C00013000 | 2024-06-17 11:09AM EDT | 13.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 357.81% |
| BYND240802C00014000 | 2024-07-26 2:40PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 40 | 250.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00002000 | 2024-06-14 9:30AM EDT | 2.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | - | 1 | 381.25% |
| BYND240802P00003000 | 2024-07-18 2:49PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 250.00% |
| BYND240802P00003500 | 2024-07-24 3:58PM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 206.25% |
| BYND240802P00004000 | 2024-07-25 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 541 | 184.38% |
| BYND240802P00004500 | 2024-07-26 3:52PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 897 | 935 | 134.38% |
| BYND240802P00005000 | 2024-07-26 12:38PM EDT | 5.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 1,870 | 112.50% |
| BYND240802P00005500 | 2024-07-26 3:39PM EDT | 5.50 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 225 | 6,090 | 105.47% |
| BYND240802P00006000 | 2024-07-26 3:58PM EDT | 6.00 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 554 | 2,142 | 108.59% |
| BYND240802P00006500 | 2024-07-26 3:46PM EDT | 6.50 | 0.59 | 0.45 | 0.59 | -0.14 | -19.18% | 367 | 1,411 | 108.59% |
| BYND240802P00007000 | 2024-07-26 3:57PM EDT | 7.00 | 0.90 | 0.81 | 1.02 | -0.30 | -25.00% | 433 | 653 | 121.09% |
| BYND240802P00007500 | 2024-07-26 3:24PM EDT | 7.50 | 1.32 | 1.30 | 1.97 | -0.39 | -22.81% | 22 | 49 | 231.25% |
| BYND240802P00008000 | 2024-07-26 1:51PM EDT | 8.00 | 1.73 | 1.16 | 2.52 | -0.19 | -9.90% | 51 | 1,265 | 153.13% |
| BYND240802P00008500 | 2024-07-26 2:51PM EDT | 8.50 | 2.35 | 2.10 | 2.93 | -0.09 | -3.69% | 11 | 20 | 253.13% |
| BYND240802P00009000 | 2024-07-23 10:04AM EDT | 9.00 | 2.99 | 1.14 | 3.40 | -0.24 | -7.43% | 1 | 13 | 408.20% |
| BYND240802P00009500 | 2024-07-16 3:26PM EDT | 9.50 | 2.62 | 1.49 | 4.70 | 0.00 | - | 1 | 1 | 671.09% |
| BYND240802P00010000 | 2024-07-26 12:57PM EDT | 10.00 | 3.70 | 2.81 | 5.05 | -0.45 | -10.84% | 7 | 254 | 286.72% |
| BYND240802P00010500 | 2024-07-16 3:09PM EDT | 10.50 | 3.74 | 3.20 | 6.00 | 0.00 | - | 2 | 3 | 377.34% |
| BYND240802P00011000 | 2024-07-24 3:41PM EDT | 11.00 | 5.13 | 4.00 | 6.70 | 0.00 | - | 1 | 5 | 484.38% |
| BYND240802P00011500 | 2024-06-26 12:27PM EDT | 11.50 | 5.25 | 4.20 | 6.75 | 0.00 | - | - | 1 | 361.72% |
| BYND240802P00012500 | 2024-07-18 1:03PM EDT | 12.50 | 6.38 | 5.20 | 8.30 | 0.00 | - | 40 | 4 | 503.91% |
| BYND240802P00013000 | 2024-07-24 3:39PM EDT | 13.00 | 6.76 | 6.25 | 8.65 | 0.00 | - | 1 | 1 | 587.50% |
© 2024 Yahoo. All rights reserved.