Canada markets close in 3 hours 46 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.68+0.29 (+4.54%)
As of 12:14PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:6.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240621C000060002024-06-20 10:55AM EDT2024-06-210.780.600.78+0.27+52.94%92,10190.63%
BYND240628C000060002024-06-20 11:11AM EDT2024-06-280.850.650.74+0.24+39.34%322269.53%
BYND240705C000060002024-06-20 10:18AM EDT2024-07-050.660.720.99+0.04+6.45%2010082.03%
BYND240719C000060002024-06-20 11:19AM EDT2024-07-190.960.871.19+0.29+43.28%1132287.50%
BYND240726C000060002024-06-10 12:10PM EDT2024-07-261.400.002.110.00--3182.23%
BYND240816C000060002024-06-20 11:30AM EDT2024-08-161.201.001.36+0.29+31.87%414679.10%
BYND241115C000060002024-06-20 10:45AM EDT2024-11-151.501.361.71+0.15+11.11%73672.66%
BYND250117C000060002024-06-20 9:35AM EDT2025-01-171.461.432.09-0.32-17.98%11,37173.34%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240621P000060002024-06-20 11:58AM EDT2024-06-210.020.010.02-0.01-50.00%15316,75298.44%
BYND240628P000060002024-06-20 11:35AM EDT2024-06-280.140.120.15-0.06-30.00%2191,95796.48%
BYND240705P000060002024-06-18 3:03PM EDT2024-07-050.310.250.310.00-17654105.08%
BYND240712P000060002024-06-20 10:10AM EDT2024-07-120.450.300.45+0.05+12.50%6316104.30%
BYND240719P000060002024-06-20 11:52AM EDT2024-07-190.580.460.61-0.12-17.14%403,034115.23%
BYND240726P000060002024-06-17 2:51PM EDT2024-07-260.790.500.810.00-2549119.53%
BYND240802P000060002024-06-17 12:45PM EDT2024-08-020.950.751.490.00-920165.82%
BYND240816P000060002024-06-20 10:46AM EDT2024-08-161.151.021.20-0.05-4.17%613,150143.36%
BYND241115P000060002024-06-20 11:15AM EDT2024-11-151.971.922.23-0.20-9.22%2642154.69%
BYND250117P000060002024-06-18 12:54PM EDT2025-01-172.442.382.630.00-301,213155.76%