Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011C00003000 | 2024-10-07 3:56PM EDT | 2024-10-11 | 4.04 | 3.20 | 4.90 | -0.80 | -16.53% | 2 | 2 | 1,168.75% |
| BYND241018C00003000 | 2024-09-06 10:00AM EDT | 2024-10-18 | 2.98 | 2.89 | 3.55 | 0.00 | - | 4 | 0 | 454.69% |
| BYND241025C00003000 | 2024-10-03 12:45PM EDT | 2024-10-25 | 4.76 | 2.73 | 5.05 | 0.00 | - | - | 2 | 490.63% |
| BYND241108C00003000 | 2024-10-02 10:53AM EDT | 2024-11-08 | 3.80 | 2.98 | 5.25 | 0.00 | - | - | 1 | 431.25% |
| BYND241115C00003000 | 2024-09-19 3:40PM EDT | 2024-11-15 | 3.25 | 2.85 | 3.60 | 0.00 | - | 6 | 1 | 255.86% |
| BYND250221C00003000 | 2024-09-05 12:32PM EDT | 2025-02-21 | 3.05 | 3.05 | 3.80 | 0.00 | - | 9 | 0 | 107.62% |
| BYND250516C00003000 | 2024-09-30 3:55PM EDT | 2025-05-16 | 3.85 | 2.95 | 3.50 | 0.00 | - | - | 5 | 94.92% |
| BYND251219C00003000 | 2024-09-27 12:22PM EDT | 2025-12-19 | 4.30 | 2.53 | 4.85 | 0.00 | - | 4 | 88 | 83.79% |
| BYND260116C00003000 | 2024-09-27 3:53PM EDT | 2026-01-16 | 4.20 | 3.00 | 4.35 | 0.00 | - | 4 | 139 | 80.08% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011P00003000 | 2024-09-24 9:57AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 553 | 446.88% |
| BYND241018P00003000 | 2024-10-01 10:26AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 249 | 225.00% |
| BYND241101P00003000 | 2024-10-02 10:55AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 240 | 325.00% |
| BYND241108P00003000 | 2024-09-30 2:55PM EDT | 2024-11-08 | 0.03 | 0.00 | 0.58 | 0.00 | - | - | 30 | 260.16% |
| BYND241115P00003000 | 2024-10-07 1:49PM EDT | 2024-11-15 | 0.07 | 0.07 | 0.14 | -0.01 | -12.50% | 102 | 4,693 | 171.09% |
| BYND250221P00003000 | 2024-10-01 1:55PM EDT | 2025-02-21 | 0.47 | 0.00 | 0.94 | 0.00 | - | 1 | 416 | 152.73% |
| BYND250516P00003000 | 2024-10-01 1:35PM EDT | 2025-05-16 | 0.83 | 0.30 | 0.90 | 0.00 | - | 7 | 35 | 134.57% |
| BYND251219P00003000 | 2024-10-02 3:35PM EDT | 2025-12-19 | 1.41 | 1.28 | 1.49 | 0.00 | - | 3 | 4,442 | 157.03% |
| BYND260116P00003000 | 2024-10-07 3:43PM EDT | 2026-01-16 | 1.40 | 1.35 | 1.50 | -0.10 | -6.67% | 52 | 24,817 | 155.57% |
| BYND270115P00003000 | 2024-10-07 2:02PM EDT | 2027-01-15 | 1.95 | 1.65 | 2.43 | 0.00 | - | 54 | 212 | 159.96% |
© 2024 Yahoo. All rights reserved.