Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-07-25 11:09AM EDT | 2.50 | 3.65 | 2.87 | 3.95 | 0.00 | - | 1 | 78 | 117.97% |
| BYND250117C00004000 | 2024-07-26 9:31AM EDT | 4.00 | 2.22 | 2.09 | 2.60 | +0.12 | +5.71% | 109 | 63 | 52.34% |
| BYND250117C00005000 | 2024-07-26 10:30AM EDT | 5.00 | 1.73 | 1.45 | 1.75 | +0.29 | +20.14% | 2 | 1,703 | 53.91% |
| BYND250117C00006000 | 2024-07-26 3:41PM EDT | 6.00 | 1.32 | 1.24 | 1.50 | +0.07 | +5.60% | 12 | 1,592 | 74.12% |
| BYND250117C00007500 | 2024-07-26 12:50PM EDT | 7.50 | 0.93 | 0.88 | 1.05 | +0.02 | +2.20% | 23 | 5,561 | 80.66% |
| BYND250117C00009000 | 2024-07-26 1:02PM EDT | 9.00 | 0.80 | 0.59 | 1.09 | +0.07 | +9.59% | 1 | 2,074 | 93.16% |
| BYND250117C00010000 | 2024-07-26 12:52PM EDT | 10.00 | 0.67 | 0.57 | 0.68 | +0.02 | +3.08% | 16 | 14,120 | 90.04% |
| BYND250117C00011000 | 2024-07-18 2:21PM EDT | 11.00 | 0.67 | 0.36 | 0.69 | 0.00 | - | 2 | 121 | 91.89% |
| BYND250117C00012500 | 2024-07-25 3:17PM EDT | 12.50 | 0.43 | 0.43 | 0.55 | 0.00 | - | 9 | 3,690 | 100.00% |
| BYND250117C00014000 | 2024-07-26 2:40PM EDT | 14.00 | 0.40 | 0.38 | 0.52 | -0.25 | -38.46% | 21 | 18 | 105.86% |
| BYND250117C00015000 | 2024-07-24 3:56PM EDT | 15.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 5 | 3,564 | 107.03% |
| BYND250117C00016000 | 2024-06-26 10:51AM EDT | 16.00 | 0.37 | 0.18 | 0.43 | 0.00 | - | 1 | 0 | 103.52% |
| BYND250117C00017500 | 2024-07-26 11:08AM EDT | 17.50 | 0.25 | 0.16 | 0.47 | -0.25 | -50.00% | 5 | 4,418 | 110.55% |
| BYND250117C00019000 | 2024-07-12 1:06PM EDT | 19.00 | 0.30 | 0.00 | 0.64 | 0.00 | - | - | 2 | 116.60% |
| BYND250117C00020000 | 2024-07-25 3:49PM EDT | 20.00 | 0.20 | 0.14 | 0.35 | 0.00 | - | 2 | 7,193 | 112.50% |
| BYND250117C00022500 | 2024-06-24 11:10AM EDT | 22.50 | 0.32 | 0.09 | 0.31 | 0.00 | - | 1 | 241 | 114.65% |
| BYND250117C00025000 | 2024-07-22 10:41AM EDT | 25.00 | 0.15 | 0.10 | 0.34 | 0.00 | - | 106 | 5,868 | 123.44% |
| BYND250117C00027000 | 2024-07-17 2:36PM EDT | 27.00 | 0.30 | 0.12 | 1.15 | 0.00 | - | 10 | 558 | 165.43% |
| BYND250117C00030000 | 2024-07-18 1:05PM EDT | 30.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 1,799 | 131.64% |
| BYND250117C00032000 | 2024-07-15 10:31AM EDT | 32.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 3 | 182 | 126.56% |
| BYND250117C00035000 | 2024-07-22 10:39AM EDT | 35.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 274 | 133.01% |
| BYND250117C00037000 | 2024-07-18 9:31AM EDT | 37.00 | 0.20 | 0.10 | 0.24 | 0.00 | - | 1 | 762 | 139.06% |
| BYND250117C00040000 | 2024-07-25 3:59PM EDT | 40.00 | 0.24 | 0.05 | 0.25 | +0.12 | +100.00% | 7 | 5,254 | 140.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-07-25 11:39AM EDT | 2.50 | 0.52 | 0.35 | 0.53 | 0.00 | - | 100 | 8,169 | 157.23% |
| BYND250117P00004000 | 2024-07-25 2:56PM EDT | 4.00 | 1.13 | 0.87 | 1.35 | 0.00 | - | 727 | 5,558 | 153.52% |
| BYND250117P00005000 | 2024-07-26 11:49AM EDT | 5.00 | 1.99 | 1.67 | 2.09 | +0.08 | +4.19% | 11 | 46,022 | 167.58% |
| BYND250117P00006000 | 2024-07-22 12:27PM EDT | 6.00 | 2.63 | 2.44 | 3.55 | -0.20 | -7.07% | 1 | 5,399 | 199.02% |
| BYND250117P00007500 | 2024-07-25 1:00PM EDT | 7.50 | 3.99 | 3.60 | 4.40 | 0.00 | - | 7 | 32,707 | 188.87% |
| BYND250117P00009000 | 2024-07-01 10:49AM EDT | 9.00 | 4.90 | 4.55 | 5.80 | 0.00 | - | 10 | 47 | 186.72% |
| BYND250117P00010000 | 2024-07-26 2:56PM EDT | 10.00 | 6.07 | 5.75 | 6.10 | +0.27 | +4.66% | 13 | 12,195 | 181.74% |
| BYND250117P00011000 | 2024-07-05 9:30AM EDT | 11.00 | 6.73 | 6.65 | 7.30 | 0.00 | - | 1 | 3 | 193.55% |
| BYND250117P00012500 | 2024-07-22 1:51PM EDT | 12.50 | 8.55 | 8.05 | 10.15 | 0.00 | - | 7 | 2,583 | 242.97% |
| BYND250117P00014000 | 2024-07-03 9:49AM EDT | 14.00 | 9.75 | 9.45 | 10.10 | 0.00 | - | 5 | 6 | 202.54% |
| BYND250117P00015000 | 2024-07-24 10:34AM EDT | 15.00 | 10.87 | 10.35 | 12.20 | 0.00 | - | 50 | 1,214 | 237.79% |
| BYND250117P00016000 | 2024-07-22 2:12PM EDT | 16.00 | 11.76 | 11.35 | 12.15 | 0.00 | - | 1 | 35 | 211.82% |
| BYND250117P00017500 | 2024-07-22 2:12PM EDT | 17.50 | 13.64 | 12.80 | 14.05 | 0.00 | - | 1 | 2,995 | 229.00% |
| BYND250117P00019000 | 2024-07-16 9:30AM EDT | 19.00 | 14.15 | 14.20 | 14.85 | 0.00 | - | 1 | 0 | 212.01% |
| BYND250117P00020000 | 2024-07-11 10:31AM EDT | 20.00 | 15.36 | 15.15 | 16.10 | 0.00 | - | 200 | 2,688 | 221.58% |
| BYND250117P00022500 | 2024-05-20 9:30AM EDT | 22.50 | 17.93 | 17.35 | 19.80 | 0.00 | - | 1 | 212 | 256.35% |
| BYND250117P00025000 | 2024-07-22 3:48PM EDT | 25.00 | 20.25 | 20.00 | 20.60 | 0.00 | - | 1 | 1,764 | 218.65% |
| BYND250117P00027000 | 2024-06-24 9:59AM EDT | 27.00 | 22.61 | 21.85 | 24.10 | 0.00 | - | 1 | 238 | 263.18% |
| BYND250117P00030000 | 2024-07-01 9:30AM EDT | 30.00 | 25.15 | 24.70 | 26.00 | 0.00 | - | 1 | 321 | 233.98% |
| BYND250117P00032000 | 2024-05-17 3:29PM EDT | 32.00 | 26.85 | 26.30 | 27.25 | 0.00 | - | 2 | 314 | 203.13% |
| BYND250117P00035000 | 2024-05-17 3:29PM EDT | 35.00 | 29.75 | 29.20 | 30.45 | 0.00 | - | 12 | 387 | 212.11% |
| BYND250117P00037000 | 2024-07-22 9:57AM EDT | 37.00 | 32.60 | 31.60 | 32.45 | 0.00 | - | 22 | 68 | 228.13% |
| BYND250117P00040000 | 2024-07-17 2:43PM EDT | 40.00 | 34.70 | 33.90 | 35.60 | 0.00 | - | 3 | 774 | 215.53% |
© 2024 Yahoo. All rights reserved.