Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018C00012000 | 2024-10-11 3:03PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 4 | 446 | 231.25% |
| BYND241025C00012000 | 2024-09-27 12:56PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.54 | -0.12 | -80.00% | 1 | 2 | 272.66% |
| BYND241115C00012000 | 2024-10-11 10:54AM EDT | 2024-11-15 | 0.12 | 0.08 | 0.15 | +0.02 | +20.00% | 6 | 337 | 134.38% |
| BYND250221C00012000 | 2024-10-08 10:48AM EDT | 2025-02-21 | 0.33 | 0.00 | 0.78 | 0.00 | - | 13 | 6 | 96.29% |
| BYND250516C00012000 | 2024-09-20 9:30AM EDT | 2025-05-16 | 1.05 | 0.00 | 1.16 | 0.00 | - | 1 | 1 | 86.91% |
| BYND260116C00012000 | 2024-10-11 10:22AM EDT | 2026-01-16 | 0.82 | 0.70 | 1.08 | +0.02 | +2.50% | 12 | 617 | 71.09% |
| BYND270115C00012000 | 2024-10-08 11:37AM EDT | 2027-01-15 | 0.90 | 0.90 | 5.00 | 0.00 | - | 1 | 15 | 106.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018P00012000 | 2024-10-04 1:28PM EDT | 2024-10-18 | 5.63 | 4.80 | 7.40 | +0.05 | +0.90% | 1 | 65 | 558.59% |
| BYND241025P00012000 | 2024-09-17 1:10PM EDT | 2024-10-25 | 5.75 | 5.30 | 6.05 | -0.25 | -4.17% | 1 | 1 | 271.09% |
| BYND241101P00012000 | 2024-10-04 9:36AM EDT | 2024-11-01 | 5.97 | 5.40 | 7.55 | 0.00 | - | 1 | 1 | 371.09% |
| BYND241108P00012000 | 2024-09-30 3:24PM EDT | 2024-11-08 | 6.71 | 5.45 | 6.50 | 0.00 | - | - | 1 | 243.36% |
| BYND241115P00012000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 6.00 | 5.80 | 6.05 | -0.33 | -5.21% | 1 | 135 | 209.38% |
| BYND250221P00012000 | 2024-10-04 1:14PM EDT | 2025-02-21 | 7.27 | 6.85 | 8.80 | 0.00 | - | 4 | 6 | 230.86% |
| BYND250516P00012000 | 2024-09-30 11:01AM EDT | 2025-05-16 | 7.98 | 7.40 | 9.05 | 0.00 | - | - | 1 | 201.37% |
| BYND260116P00012000 | 2024-10-07 11:13AM EDT | 2026-01-16 | 9.52 | 8.75 | 10.80 | 0.00 | - | 20 | 97 | 202.54% |
© 2024 Yahoo. All rights reserved.