Canada Markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.49-0.16 (-2.41%)
At close: 04:00PM EDT
6.49 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND241115C000010002024-06-04 10:46AM EDT1.006.854.956.700.00-87303.91%
BYND241115C000020002024-04-23 11:30AM EDT2.004.300.000.000.00--100.00%
BYND241115C000030002024-04-25 2:33PM EDT3.003.353.604.350.00--1150.98%
BYND241115C000040002024-06-11 1:23PM EDT4.003.152.242.930.00-2459.57%
BYND241115C000050002024-06-17 2:27PM EDT5.001.801.691.89-0.15-7.69%66257.81%
BYND241115C000060002024-06-17 12:22PM EDT6.001.351.231.75-0.56-29.32%33477.54%
BYND241115C000070002024-06-17 3:08PM EDT7.001.251.101.670.00-2864895.51%
BYND241115C000080002024-06-17 1:24PM EDT8.000.920.771.49-0.20-17.86%2014497.95%
BYND241115C000090002024-06-17 10:26AM EDT9.000.820.621.06-0.15-15.46%203894.14%
BYND241115C000100002024-06-17 3:13PM EDT10.000.650.610.83-0.13-16.67%220697.85%
BYND241115C000110002024-06-14 1:09PM EDT11.000.650.580.730.00-7274102.93%
BYND241115C000120002024-06-14 9:41AM EDT12.000.600.410.660.00-476102.73%
BYND241115C000130002024-05-31 11:14AM EDT13.000.550.050.720.00-103998.14%
BYND241115C000140002024-05-17 3:33PM EDT14.000.750.290.590.00-512108.79%
BYND241115C000150002024-06-13 3:10PM EDT15.000.420.380.570.00-484117.09%
BYND241115C000160002024-05-22 12:26PM EDT16.000.550.170.540.00-4277112.11%
BYND241115C000170002024-06-07 9:30AM EDT17.000.700.000.520.00-11107.62%
BYND241115C000180002024-06-06 10:13AM EDT18.000.550.000.520.00-2929111.72%
BYND241115C000200002024-06-07 12:23PM EDT20.000.400.090.570.00-28126.17%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND241115P000010002024-06-17 9:48AM EDT1.000.060.060.07-0.01-14.29%13184.38%
BYND241115P000020002024-06-17 12:58PM EDT2.000.140.080.16+0.02+16.67%2238135.55%
BYND241115P000030002024-06-14 1:52PM EDT3.000.420.400.470.00-4183144.14%
BYND241115P000040002024-06-17 1:33PM EDT4.000.800.800.98+0.07+9.59%72,463147.66%
BYND241115P000050002024-06-17 3:59PM EDT5.001.331.351.58+0.05+3.91%54,136150.78%
BYND241115P000060002024-06-17 3:40PM EDT6.002.201.952.24+0.03+1.38%46540151.37%
BYND241115P000070002024-06-17 10:49AM EDT7.003.002.673.15+0.22+7.91%2845159.77%
BYND241115P000080002024-06-17 12:56PM EDT8.003.903.404.00+0.22+5.98%3118162.70%
BYND241115P000090002024-06-14 2:45PM EDT9.004.494.254.850.00-1189166.89%
BYND241115P000100002024-06-17 1:04PM EDT10.005.655.105.75+0.30+5.61%233170.70%
BYND241115P000110002024-05-20 9:39AM EDT11.006.436.106.700.00-11178.91%
BYND241115P000120002024-05-20 12:14PM EDT12.007.316.957.600.00-116179.88%
BYND241115P000130002024-06-17 9:30AM EDT13.008.167.958.60+0.34+4.35%46187.50%
BYND241115P000140002024-06-12 11:26AM EDT14.008.968.709.500.00-1945183.79%
BYND241115P000150002024-06-13 3:31PM EDT15.009.979.1510.400.00-420170.21%
BYND241115P000160002024-06-03 2:32PM EDT16.0010.5010.4511.650.00-57192.58%
BYND241115P000170002024-06-07 3:22PM EDT17.0011.4811.4513.600.00-11226.27%
BYND241115P000200002024-06-06 1:59PM EDT20.0014.3014.4015.500.00--28204.88%