Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018C00005000 | 2024-10-11 3:26PM EDT | 2024-10-18 | 1.61 | 1.45 | 1.98 | +0.32 | +24.81% | 51 | 115 | 211.72% |
| BYND241025C00005000 | 2024-10-08 9:35AM EDT | 2024-10-25 | 1.41 | 1.45 | 1.79 | +0.14 | +11.02% | 44 | 32 | 96.88% |
| BYND241101C00005000 | 2024-10-01 1:38PM EDT | 2024-11-01 | 1.48 | 1.43 | 2.07 | 0.00 | - | 1 | 16 | 126.56% |
| BYND241108C00005000 | 2024-10-09 1:39PM EDT | 2024-11-08 | 2.00 | 1.30 | 2.16 | 0.00 | - | 2 | 5 | 103.91% |
| BYND241115C00005000 | 2024-10-10 3:20PM EDT | 2024-11-15 | 1.42 | 1.52 | 1.79 | 0.00 | - | 50 | 1,773 | 72.66% |
| BYND241122C00005000 | 2024-10-11 12:47PM EDT | 2024-11-22 | 1.78 | 1.46 | 1.96 | +0.37 | +26.24% | 100 | 100 | 79.69% |
| BYND250117C00005000 | 2024-10-11 10:55AM EDT | 2025-01-17 | 1.76 | 1.66 | 1.88 | -0.02 | -1.12% | 11 | 2,139 | 60.16% |
| BYND250221C00005000 | 2024-09-26 10:54AM EDT | 2025-02-21 | 2.60 | 1.53 | 2.30 | 0.00 | - | 5 | 1,937 | 66.02% |
| BYND251219C00005000 | 2024-10-07 10:10AM EDT | 2025-12-19 | 1.95 | 1.33 | 2.93 | +0.16 | +8.94% | 1 | 435 | 84.28% |
| BYND260116C00005000 | 2024-10-11 3:46PM EDT | 2026-01-16 | 2.15 | 2.10 | 2.30 | +0.20 | +10.26% | 23 | 2,619 | 53.42% |
| BYND270115C00005000 | 2024-10-08 11:19AM EDT | 2027-01-15 | 2.80 | 1.00 | 5.00 | 0.00 | - | 3 | 23 | 63.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018P00005000 | 2024-10-11 3:15PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 197 | 4,772 | 125.00% |
| BYND241025P00005000 | 2024-10-11 1:29PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 301 | 1,003 | 112.50% |
| BYND241101P00005000 | 2024-10-11 10:17AM EDT | 2024-11-01 | 0.08 | 0.04 | 0.16 | -0.02 | -20.00% | 1 | 639 | 107.81% |
| BYND241108P00005000 | 2024-10-11 2:02PM EDT | 2024-11-08 | 0.21 | 0.19 | 0.25 | -0.09 | -30.00% | 24 | 1,195 | 123.44% |
| BYND241115P00005000 | 2024-10-11 3:00PM EDT | 2024-11-15 | 0.32 | 0.32 | 0.36 | -0.06 | -15.79% | 262 | 20,244 | 132.81% |
| BYND241122P00005000 | 2024-10-11 3:57PM EDT | 2024-11-22 | 0.41 | 0.37 | 0.43 | -0.06 | -12.77% | 37 | 244 | 130.86% |
| BYND250117P00005000 | 2024-10-11 2:47PM EDT | 2025-01-17 | 0.97 | 0.91 | 1.06 | -0.05 | -4.90% | 16 | 43,973 | 143.36% |
| BYND250221P00005000 | 2024-10-11 11:10AM EDT | 2025-02-21 | 1.26 | 1.18 | 1.86 | -0.02 | -1.56% | 1 | 2,049 | 167.97% |
| BYND250516P00005000 | 2024-10-11 11:40AM EDT | 2025-05-16 | 2.30 | 1.65 | 2.50 | +0.28 | +13.86% | 104 | 2,009 | 169.73% |
| BYND251219P00005000 | 2024-10-11 3:27PM EDT | 2025-12-19 | 2.85 | 2.80 | 3.05 | +0.20 | +7.55% | 37 | 2,653 | 166.89% |
| BYND260116P00005000 | 2024-10-11 11:45AM EDT | 2026-01-16 | 2.87 | 2.14 | 3.15 | -0.06 | -2.05% | 4 | 14,605 | 145.70% |
| BYND270115P00005000 | 2024-10-10 3:31PM EDT | 2027-01-15 | 3.55 | 3.35 | 3.60 | 0.00 | - | 1 | 74 | 147.75% |
© 2024 Yahoo. All rights reserved.