Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018C00004000 | 2024-09-26 10:15AM EDT | 2024-10-18 | 2.34 | 2.11 | 2.45 | -0.76 | -24.52% | 20 | 9 | 168.75% |
| BYND241025C00004000 | 2024-10-03 1:46PM EDT | 2024-10-25 | 2.97 | 1.71 | 4.30 | 0.00 | - | - | 1 | 380.47% |
| BYND241101C00004000 | 2024-09-27 1:25PM EDT | 2024-11-01 | 3.20 | 1.92 | 4.05 | 0.00 | - | 1 | 0 | 317.97% |
| BYND241108C00004000 | 2024-10-01 10:52AM EDT | 2024-11-08 | 4.50 | 1.96 | 4.35 | 0.00 | - | - | 0 | 317.19% |
| BYND241115C00004000 | 2024-09-26 3:45PM EDT | 2024-11-15 | 3.20 | 1.35 | 2.57 | 0.00 | - | 1 | 5 | 170.70% |
| BYND250117C00004000 | 2024-10-04 2:31PM EDT | 2025-01-17 | 2.50 | 2.00 | 2.59 | 0.00 | - | 20 | 144 | 59.38% |
| BYND250221C00004000 | 2024-09-24 2:02PM EDT | 2025-02-21 | 2.80 | 1.95 | 2.67 | 0.00 | - | 5 | 18 | 54.30% |
| BYND250516C00004000 | 2024-09-27 9:47AM EDT | 2025-05-16 | 3.30 | 2.09 | 2.93 | 0.00 | - | 11 | 2 | 66.02% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011P00004000 | 2024-09-27 1:21PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.74 | 0.00 | - | 15 | 20 | 560.94% |
| BYND241018P00004000 | 2024-10-04 3:11PM EDT | 2024-10-18 | 0.01 | 0.02 | 0.20 | 0.00 | - | 26 | 887 | 217.97% |
| BYND241025P00004000 | 2024-10-03 9:48AM EDT | 2024-10-25 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 419 | 265.63% |
| BYND241101P00004000 | 2024-09-26 10:10AM EDT | 2024-11-01 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 114.06% |
| BYND241108P00004000 | 2024-10-07 1:16PM EDT | 2024-11-08 | 0.09 | 0.00 | 1.90 | -0.01 | -10.00% | 6 | 20 | 324.61% |
| BYND241115P00004000 | 2024-10-07 3:48PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.29 | +0.03 | +16.67% | 64 | 8,895 | 151.56% |
| BYND241122P00004000 | 2024-10-07 1:44PM EDT | 2024-11-22 | 0.25 | 0.00 | 0.25 | +0.03 | +13.64% | 25 | 51 | 110.94% |
| BYND250117P00004000 | 2024-10-07 3:15PM EDT | 2025-01-17 | 0.67 | 0.68 | 0.80 | +0.08 | +13.56% | 621 | 7,088 | 156.84% |
| BYND250221P00004000 | 2024-10-04 10:54AM EDT | 2025-02-21 | 0.89 | 0.52 | 0.96 | 0.00 | - | 3 | 352 | 135.35% |
| BYND250516P00004000 | 2024-10-07 10:14AM EDT | 2025-05-16 | 1.41 | 0.82 | 1.44 | +0.06 | +4.44% | 7 | 3,109 | 138.09% |
© 2024 Yahoo. All rights reserved.