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
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011C00006000 | 2024-10-07 3:48PM EDT | 2024-10-11 | 0.33 | 0.30 | 0.33 | -0.22 | -40.00% | 58 | 388 | 65.63% |
| BYND241018C00006000 | 2024-10-07 3:56PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.48 | -0.16 | -26.67% | 41 | 883 | 73.44% |
| BYND241025C00006000 | 2024-10-02 9:42AM EDT | 2024-10-25 | 0.80 | 0.42 | 1.31 | 0.00 | - | 1 | 14 | 136.72% |
| BYND241101C00006000 | 2024-10-04 9:51AM EDT | 2024-11-01 | 0.77 | 0.16 | 2.69 | 0.00 | - | 1 | 12 | 206.25% |
| BYND241108C00006000 | 2024-10-04 9:30AM EDT | 2024-11-08 | 1.00 | 0.41 | 3.00 | 0.00 | - | 2 | 4 | 222.85% |
| BYND241115C00006000 | 2024-10-07 1:44PM EDT | 2024-11-15 | 0.81 | 0.80 | 0.96 | -0.22 | -21.36% | 51 | 3,010 | 94.92% |
| BYND250117C00006000 | 2024-10-07 3:21PM EDT | 2025-01-17 | 1.08 | 1.02 | 1.25 | -0.50 | -31.65% | 15 | 2,643 | 78.91% |
| BYND250221C00006000 | 2024-10-01 12:38PM EDT | 2025-02-21 | 1.61 | 1.10 | 2.06 | 0.00 | - | 2 | 748 | 98.83% |
| BYND250516C00006000 | 2024-09-26 10:54AM EDT | 2025-05-16 | 2.20 | 1.20 | 2.19 | 0.00 | - | - | 2 | 84.28% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241011P00006000 | 2024-10-07 3:51PM EDT | 2024-10-11 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 2,412 | 3,523 | 92.19% |
| BYND241018P00006000 | 2024-10-07 3:41PM EDT | 2024-10-18 | 0.32 | 0.28 | 0.33 | +0.04 | +14.29% | 504 | 6,499 | 97.66% |
| BYND241025P00006000 | 2024-10-07 3:20PM EDT | 2024-10-25 | 0.48 | 0.41 | 0.50 | +0.06 | +14.29% | 246 | 528 | 104.69% |
| BYND241101P00006000 | 2024-10-07 1:04PM EDT | 2024-11-01 | 0.66 | 0.45 | 0.66 | +0.04 | +6.45% | 54 | 380 | 104.88% |
| BYND241108P00006000 | 2024-10-07 2:59PM EDT | 2024-11-08 | 0.91 | 0.56 | 0.95 | +0.06 | +7.06% | 14 | 75 | 121.09% |
| BYND241115P00006000 | 2024-10-07 3:16PM EDT | 2024-11-15 | 1.05 | 1.01 | 1.16 | +0.03 | +2.94% | 78 | 4,524 | 152.15% |
| BYND241122P00006000 | 2024-10-07 2:45PM EDT | 2024-11-22 | 1.16 | 0.54 | 1.28 | +0.10 | +9.43% | 17 | 15 | 119.14% |
| BYND250117P00006000 | 2024-10-07 2:56PM EDT | 2025-01-17 | 1.94 | 1.74 | 2.01 | +0.08 | +4.30% | 29 | 6,012 | 158.98% |
| BYND250221P00006000 | 2024-10-07 9:51AM EDT | 2025-02-21 | 2.00 | 2.01 | 4.75 | -0.13 | -6.10% | 10 | 576 | 258.59% |
| BYND250516P00006000 | 2024-10-04 3:50PM EDT | 2025-05-16 | 2.86 | 2.19 | 5.10 | 0.00 | - | 1 | 29 | 223.34% |
© 2024 Yahoo. All rights reserved.