Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018C00007000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 1,254 | 3,659 | 80.08% |
| BYND241025C00007000 | 2024-10-11 2:15PM EDT | 2024-10-25 | 0.28 | 0.22 | 0.25 | +0.09 | +47.37% | 37 | 1,969 | 79.69% |
| BYND241101C00007000 | 2024-10-11 11:20AM EDT | 2024-11-01 | 0.35 | 0.32 | 0.38 | -0.01 | -2.78% | 12 | 141 | 83.59% |
| BYND241108C00007000 | 2024-10-10 11:16AM EDT | 2024-11-08 | 0.50 | 0.55 | 0.71 | 0.00 | - | 2 | 49 | 111.52% |
| BYND241115C00007000 | 2024-10-11 2:57PM EDT | 2024-11-15 | 0.68 | 0.59 | 0.75 | +0.08 | +13.33% | 274 | 3,120 | 104.30% |
| BYND250221C00007000 | 2024-10-11 1:39PM EDT | 2025-02-21 | 1.10 | 0.86 | 1.34 | +0.10 | +10.00% | 22 | 113 | 80.18% |
| BYND250516C00007000 | 2024-10-03 2:38PM EDT | 2025-05-16 | 1.29 | 0.67 | 1.46 | 0.00 | - | 2 | 20 | 60.94% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018P00007000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.59 | 0.58 | 0.64 | -0.20 | -25.32% | 493 | 562 | 106.25% |
| BYND241025P00007000 | 2024-10-11 1:46PM EDT | 2024-10-25 | 0.77 | 0.75 | 0.82 | -0.20 | -20.62% | 13 | 1,945 | 108.98% |
| BYND241101P00007000 | 2024-10-11 1:28PM EDT | 2024-11-01 | 0.91 | 0.87 | 1.64 | -0.53 | -36.81% | 8 | 12 | 164.45% |
| BYND241115P00007000 | 2024-10-11 10:30AM EDT | 2024-11-15 | 1.39 | 1.35 | 1.53 | -0.13 | -8.55% | 12 | 1,973 | 149.22% |
| BYND241122P00007000 | 2024-10-10 11:08AM EDT | 2024-11-22 | 1.56 | 1.33 | 2.06 | 0.00 | - | 1 | 4 | 165.23% |
| BYND250221P00007000 | 2024-10-08 12:58PM EDT | 2025-02-21 | 2.92 | 2.56 | 3.45 | 0.00 | - | 20 | 44 | 179.88% |
| BYND250516P00007000 | 2024-10-02 12:30PM EDT | 2025-05-16 | 3.63 | 3.35 | 4.25 | 0.00 | - | 3 | 45 | 187.30% |
| BYND270115P00007000 | 2024-10-09 11:01AM EDT | 2027-01-15 | 5.60 | 3.00 | 6.00 | 0.00 | - | 4 | 29 | 119.73% |
© 2024 Yahoo. All rights reserved.