Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018C00008000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 378 | 14,101 | 106.25% |
| BYND241025C00008000 | 2024-10-11 3:40PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.11 | -0.13 | -56.52% | 21 | 32 | 81.25% |
| BYND241101C00008000 | 2024-10-09 3:35PM EDT | 2024-11-01 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 56 | 78.52% |
| BYND241108C00008000 | 2024-10-11 11:42AM EDT | 2024-11-08 | 0.28 | 0.00 | 0.40 | -0.05 | -15.15% | 124 | 40 | 87.11% |
| BYND241115C00008000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 0.39 | 0.40 | 0.46 | -0.01 | -2.50% | 40 | 2,721 | 110.94% |
| BYND250221C00008000 | 2024-10-03 2:38PM EDT | 2025-02-21 | 0.67 | 0.57 | 1.26 | 0.00 | - | 2 | 64 | 87.89% |
| BYND250516C00008000 | 2024-10-11 2:37PM EDT | 2025-05-16 | 1.15 | 0.62 | 1.85 | +0.06 | +5.50% | 22 | 260 | 84.57% |
| BYND251219C00008000 | 2024-10-09 10:27AM EDT | 2025-12-19 | 1.20 | 1.01 | 1.80 | 0.00 | - | 2 | 3,008 | 65.72% |
| BYND260116C00008000 | 2024-10-11 3:07PM EDT | 2026-01-16 | 1.14 | 1.01 | 1.55 | -0.01 | -0.87% | 2 | 4,249 | 59.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241018P00008000 | 2024-10-11 2:51PM EDT | 2024-10-18 | 1.58 | 1.46 | 1.53 | -0.05 | -3.07% | 5 | 12,346 | 135.94% |
| BYND241025P00008000 | 2024-10-11 10:25AM EDT | 2024-10-25 | 1.69 | 1.34 | 1.96 | -0.62 | -26.84% | 10 | 1 | 135.94% |
| BYND241108P00008000 | 2024-10-01 9:38AM EDT | 2024-11-08 | 2.43 | 1.84 | 2.44 | 0.00 | - | 9 | 0 | 168.36% |
| BYND241115P00008000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 2.17 | 1.76 | 2.38 | -0.40 | -15.56% | 1 | 1,372 | 141.02% |
| BYND250221P00008000 | 2024-09-09 11:02AM EDT | 2025-02-21 | 4.39 | 3.45 | 4.30 | 0.00 | - | 2 | 104 | 188.48% |
| BYND250516P00008000 | 2024-09-30 9:30AM EDT | 2025-05-16 | 3.35 | 4.20 | 4.90 | 0.00 | - | - | 3 | 184.96% |
| BYND251219P00008000 | 2024-10-09 11:55AM EDT | 2025-12-19 | 6.10 | 5.05 | 5.55 | 0.00 | - | 5 | 1,685 | 163.67% |
| BYND260116P00008000 | 2024-10-07 3:10PM EDT | 2026-01-16 | 5.93 | 4.70 | 5.65 | 0.00 | - | 1 | 1,206 | 152.93% |
© 2024 Yahoo. All rights reserved.