Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240913C00002000 | 2024-09-03 10:57AM EDT | 2.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240913C00002500 | 2024-09-09 12:25PM EDT | 2.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240913C00003000 | 2024-09-09 12:26PM EDT | 3.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240913C00005000 | 2024-09-09 2:44PM EDT | 5.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND240913C00005500 | 2024-09-09 3:28PM EDT | 5.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BYND240913C00006000 | 2024-09-09 3:57PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| BYND240913C00006500 | 2024-09-09 3:57PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 25.00% |
| BYND240913C00007000 | 2024-09-09 3:59PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| BYND240913C00007500 | 2024-09-09 3:59PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| BYND240913C00008000 | 2024-09-09 3:15PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| BYND240913C00008500 | 2024-08-29 2:22PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BYND240913C00009000 | 2024-09-06 3:18PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BYND240913C00009500 | 2024-08-23 1:13PM EDT | 9.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BYND240913C00010000 | 2024-09-06 3:03PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240913C00010500 | 2024-08-20 11:23AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240913C00012000 | 2024-09-09 3:23PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240913C00012500 | 2024-08-29 11:35AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240913C00013000 | 2024-09-09 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240913P00002500 | 2024-08-23 9:54AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240913P00003000 | 2024-08-26 3:59PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240913P00003500 | 2024-08-30 3:31PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BYND240913P00004000 | 2024-09-04 3:39PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BYND240913P00004500 | 2024-09-09 3:08PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BYND240913P00005000 | 2024-09-09 1:12PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| BYND240913P00005500 | 2024-09-09 3:53PM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 25.00% |
| BYND240913P00006000 | 2024-09-09 3:50PM EDT | 6.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| BYND240913P00006500 | 2024-09-09 3:27PM EDT | 6.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| BYND240913P00007000 | 2024-09-09 2:12PM EDT | 7.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BYND240913P00007500 | 2024-09-06 1:02PM EDT | 7.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240913P00008000 | 2024-09-09 12:26PM EDT | 8.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240913P00008500 | 2024-09-06 10:19AM EDT | 8.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND240913P00009000 | 2024-09-09 2:40PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240913P00010000 | 2024-08-29 2:25PM EDT | 10.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BYND240913P00011000 | 2024-08-29 12:07PM EDT | 11.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240913P00012000 | 2024-08-09 3:05PM EDT | 12.00 | 6.42 | 5.35 | 6.65 | 0.00 | - | - | 1 | 717.19% |
| BYND240913P00012500 | 2024-09-09 9:51AM EDT | 12.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.