Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011C00010000 | 2024-10-07 3:30PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 114 | 187.50% |
| BYND241018C00010000 | 2024-10-07 3:22PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 160 | 8,011 | 151.56% |
| BYND241025C00010000 | 2024-09-26 10:50AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.99 | -0.17 | -80.95% | 1 | 13 | 255.08% |
| BYND241101C00010000 | 2024-10-04 3:30PM EDT | 2024-11-01 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 167.58% |
| BYND241115C00010000 | 2024-10-07 3:55PM EDT | 2024-11-15 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 870 | 2,097 | 117.97% |
| BYND250117C00010000 | 2024-10-07 1:11PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 28 | 14,680 | 98.44% |
| BYND250221C00010000 | 2024-10-02 1:00PM EDT | 2025-02-21 | 0.64 | 0.33 | 0.87 | 0.00 | - | 6 | 400 | 100.20% |
| BYND250516C00010000 | 2024-10-02 2:38PM EDT | 2025-05-16 | 0.95 | 0.55 | 1.09 | 0.00 | - | 10 | 56 | 91.11% |
| BYND251219C00010000 | 2024-10-04 10:38AM EDT | 2025-12-19 | 0.90 | 0.75 | 1.18 | 0.00 | - | 20 | 1,506 | 70.22% |
| BYND260116C00010000 | 2024-10-07 9:49AM EDT | 2026-01-16 | 0.80 | 0.80 | 1.26 | -0.26 | -24.53% | 4 | 4,747 | 70.46% |
| BYND270115C00010000 | 2024-10-07 11:28AM EDT | 2027-01-15 | 1.20 | 1.00 | 2.86 | -0.80 | -40.00% | 200 | 253 | 76.90% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011P00010000 | 2024-10-04 1:17PM EDT | 2024-10-11 | 3.60 | 3.50 | 4.25 | 0.00 | - | 5 | 50 | 335.94% |
| BYND241018P00010000 | 2024-10-07 11:38AM EDT | 2024-10-18 | 4.00 | 2.96 | 4.00 | +0.46 | +12.99% | 5 | 5,375 | 250.78% |
| BYND241025P00010000 | 2024-09-13 9:46AM EDT | 2024-10-25 | 4.30 | 2.83 | 5.80 | 0.00 | - | - | 5 | 267.19% |
| BYND241115P00010000 | 2024-10-07 3:56PM EDT | 2024-11-15 | 4.35 | 4.35 | 6.50 | +0.28 | +6.88% | 811 | 198 | 322.07% |
| BYND250117P00010000 | 2024-09-27 3:50PM EDT | 2025-01-17 | 4.85 | 5.10 | 5.55 | 0.00 | - | 12 | 12,216 | 191.50% |
| BYND250221P00010000 | 2024-08-16 11:34AM EDT | 2025-02-21 | 6.30 | 5.30 | 7.25 | 0.00 | - | 1 | 5 | 229.20% |
| BYND250516P00010000 | 2024-09-27 2:25PM EDT | 2025-05-16 | 5.92 | 5.20 | 8.70 | 0.00 | - | 6 | 12 | 219.53% |
| BYND251219P00010000 | 2024-09-16 2:44PM EDT | 2025-12-19 | 7.35 | 5.05 | 9.90 | 0.00 | - | 3 | 2,019 | 179.98% |
| BYND260116P00010000 | 2024-10-07 11:43AM EDT | 2026-01-16 | 7.29 | 7.30 | 7.60 | -0.01 | -0.14% | 38 | 1,354 | 173.34% |
| BYND270115P00010000 | 2024-10-07 11:13AM EDT | 2027-01-15 | 7.85 | 5.50 | 9.55 | -0.15 | -1.88% | 25 | 5 | 132.52% |
© 2024 Yahoo. All rights reserved.