Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00006000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.41 | 0.41 | 0.62 | +0.11 | +36.67% | 230 | 952 | 111.72% |
| BYND240809C00006000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 0.71 | 0.70 | 0.83 | +0.06 | +9.23% | 22 | 0 | 132.42% |
| BYND240816C00006000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.79 | 0.73 | 0.80 | +0.11 | +16.18% | 520 | 1,509 | 108.20% |
| BYND240823C00006000 | 2024-07-26 11:29AM EDT | 2024-08-23 | 0.90 | 0.50 | 1.55 | +0.11 | +13.92% | 4 | 5 | 132.81% |
| BYND240830C00006000 | 2024-07-19 3:11PM EDT | 2024-08-30 | 0.85 | 0.20 | 1.50 | 0.00 | - | 21 | 23 | 95.31% |
| BYND240920C00006000 | 2024-07-26 1:14PM EDT | 2024-09-20 | 1.01 | 0.88 | 1.18 | +0.04 | +4.12% | 20 | 15 | 94.53% |
| BYND241115C00006000 | 2024-07-26 9:42AM EDT | 2024-11-15 | 1.19 | 1.15 | 1.25 | -0.06 | -4.80% | 9 | 0 | 79.69% |
| BYND250117C00006000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 1.32 | 1.24 | 1.50 | +0.07 | +5.60% | 12 | 1,592 | 74.12% |
| BYND250221C00006000 | 2024-07-24 3:34PM EDT | 2025-02-21 | 1.41 | 1.15 | 1.70 | 0.00 | - | 1 | 64 | 70.80% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00006000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 554 | 2,142 | 108.59% |
| BYND240809P00006000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 0.68 | 0.65 | 0.67 | -0.09 | -11.69% | 65 | 354 | 163.28% |
| BYND240816P00006000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.82 | 0.77 | 0.86 | -0.12 | -12.77% | 680 | 16,090 | 160.55% |
| BYND240823P00006000 | 2024-07-25 12:43PM EDT | 2024-08-23 | 1.00 | 0.64 | 1.00 | +0.15 | +17.65% | 3 | 0 | 139.84% |
| BYND240830P00006000 | 2024-07-24 11:06AM EDT | 2024-08-30 | 1.02 | 0.74 | 1.20 | -0.30 | -22.73% | 11 | 104 | 145.31% |
| BYND240920P00006000 | 2024-07-25 2:21PM EDT | 2024-09-20 | 1.39 | 1.25 | 1.40 | -0.03 | -2.11% | 10 | 4,066 | 153.52% |
| BYND241115P00006000 | 2024-07-25 9:57AM EDT | 2024-11-15 | 2.10 | 1.89 | 2.18 | -0.03 | -1.41% | 20 | 995 | 165.04% |
| BYND250117P00006000 | 2024-07-22 12:27PM EDT | 2025-01-17 | 2.63 | 2.44 | 3.55 | -0.20 | -7.07% | 1 | 5,399 | 199.02% |
| BYND250221P00006000 | 2024-07-23 1:17PM EDT | 2025-02-21 | 2.69 | 2.55 | 3.25 | 0.00 | - | 5 | 16 | 175.20% |
© 2024 Yahoo. All rights reserved.