Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00001000 | 2024-04-03 3:14PM EDT | 1.00 | 6.40 | 5.10 | 5.75 | 0.00 | - | 150 | 0 | 1,725.00% |
| BYND240419C00003000 | 2024-03-06 11:51AM EDT | 3.00 | 5.24 | 4.20 | 4.65 | 0.00 | - | 60 | 0 | 2,696.88% |
| BYND240419C00004000 | 2024-03-26 12:07PM EDT | 4.00 | 4.30 | 1.30 | 2.94 | 0.00 | - | 150 | 0 | 1,359.38% |
| BYND240419C00004500 | 2024-03-26 3:59PM EDT | 4.50 | 3.70 | 1.65 | 2.38 | 0.00 | - | 3 | 0 | 593.75% |
| BYND240419C00005000 | 2024-04-17 10:37AM EDT | 5.00 | 1.62 | 1.17 | 1.89 | 0.00 | - | 2 | 0 | 478.13% |
| BYND240419C00005500 | 2024-04-11 10:08AM EDT | 5.50 | 1.48 | 0.70 | 1.33 | 0.00 | - | 2 | 0 | 329.69% |
| BYND240419C00006000 | 2024-04-19 3:39PM EDT | 6.00 | 0.23 | 0.29 | 0.74 | -0.18 | -43.90% | 113 | 386 | 201.56% |
| BYND240419C00006500 | 2024-04-19 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 361 | 941 | 29.69% |
| BYND240419C00007000 | 2024-04-19 3:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 5,434 | 93.75% |
| BYND240419C00007500 | 2024-04-19 3:30PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,500 | 150.00% |
| BYND240419C00008000 | 2024-04-19 3:39PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 4,581 | 200.00% |
| BYND240419C00008500 | 2024-04-18 12:36PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 462 | 250.00% |
| BYND240419C00009000 | 2024-04-19 11:41AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 2,928 | 287.50% |
| BYND240419C00009500 | 2024-04-15 3:42PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 526 | 325.00% |
| BYND240419C00010000 | 2024-04-19 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,206 | 362.50% |
| BYND240419C00010500 | 2024-04-12 2:18PM EDT | 10.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 387.50% |
| BYND240419C00011000 | 2024-04-19 12:55PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,582 | 425.00% |
| BYND240419C00011500 | 2024-03-28 1:06PM EDT | 11.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 450.00% |
| BYND240419C00012000 | 2024-04-16 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,236 | 475.00% |
| BYND240419C00012500 | 2024-03-27 12:42PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 512.50% |
| BYND240419C00013000 | 2024-04-12 10:12AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,041 | 550.00% |
| BYND240419C00013500 | 2024-04-11 10:17AM EDT | 13.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 550.00% |
| BYND240419C00014000 | 2024-04-18 10:55AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,710 | 575.00% |
| BYND240419C00015000 | 2024-04-17 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,033 | 625.00% |
| BYND240419C00016000 | 2024-04-15 11:03AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,837 | 675.00% |
| BYND240419C00017000 | 2024-04-19 11:54AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,637 | 700.00% |
| BYND240419C00018000 | 2024-04-10 12:45PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 750.00% |
| BYND240419C00019000 | 2024-04-03 2:53PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 287 | 775.00% |
| BYND240419C00020000 | 2024-04-05 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,644 | 800.00% |
| BYND240419C00021000 | 2024-04-18 2:53PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,113 | 850.00% |
| BYND240419C00022000 | 2024-03-22 12:42PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 850.00% |
| BYND240419C00023000 | 2024-02-29 3:46PM EDT | 23.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 1,371.88% |
| BYND240419C00024000 | 2024-03-15 2:43PM EDT | 24.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 1,406.25% |
| BYND240419C00025000 | 2024-04-15 2:24PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,813 | 950.00% |
| BYND240419C00026000 | 2024-03-01 10:59AM EDT | 26.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 1,465.63% |
| BYND240419C00027000 | 2024-02-28 2:04PM EDT | 27.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 12 | 1,307 | 1,493.75% |
| BYND240419C00028000 | 2024-02-28 4:13PM EDT | 28.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 1,518.75% |
| BYND240419C00030000 | 2024-04-05 10:54AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 2,071 | 1,050.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 1,875.00% |
| BYND240419P00002000 | 2024-04-15 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 1,518 | 1,350.00% |
| BYND240419P00003000 | 2024-04-01 9:46AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 817 | 625.00% |
| BYND240419P00004000 | 2024-04-18 3:47PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,159 | 525.00% |
| BYND240419P00004500 | 2024-04-15 12:37PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 261 | 375.00% |
| BYND240419P00005000 | 2024-04-19 9:46AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 12,550 | 225.00% |
| BYND240419P00005500 | 2024-04-19 3:51PM EDT | 5.50 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 2 | 528 | 284.38% |
| BYND240419P00006000 | 2024-04-19 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 271 | 9,178 | 75.00% |
| BYND240419P00006500 | 2024-04-19 3:59PM EDT | 6.50 | 0.14 | 0.08 | 0.37 | -0.06 | -30.00% | 727 | 2,183 | 131.25% |
| BYND240419P00007000 | 2024-04-19 3:56PM EDT | 7.00 | 0.65 | 0.49 | 0.79 | 0.00 | - | 457 | 11,101 | 168.75% |
| BYND240419P00007500 | 2024-04-19 3:00PM EDT | 7.50 | 1.19 | 1.00 | 1.23 | +0.05 | +4.39% | 250 | 816 | 206.25% |
| BYND240419P00008000 | 2024-04-19 3:57PM EDT | 8.00 | 1.63 | 1.47 | 1.77 | -0.03 | -1.81% | 456 | 5,400 | 281.25% |
| BYND240419P00008500 | 2024-04-19 1:12PM EDT | 8.50 | 2.14 | 1.65 | 2.31 | -0.16 | -6.96% | 1 | 80 | 587.50% |
| BYND240419P00009000 | 2024-04-19 3:59PM EDT | 9.00 | 2.68 | 2.50 | 2.65 | -0.07 | -2.55% | 52 | 1,265 | 450.00% |
| BYND240419P00009500 | 2024-04-16 10:27AM EDT | 9.50 | 3.20 | 3.00 | 3.55 | +0.22 | +7.38% | 20 | 44 | 678.13% |
| BYND240419P00010000 | 2024-04-19 3:25PM EDT | 10.00 | 3.70 | 3.50 | 3.70 | +0.07 | +1.93% | 104 | 8,131 | 393.75% |
| BYND240419P00010500 | 2024-04-19 2:14PM EDT | 10.50 | 4.25 | 3.00 | 4.60 | +0.25 | +6.25% | 2 | 32 | 1,109.38% |
| BYND240419P00011000 | 2024-04-19 12:13PM EDT | 11.00 | 4.63 | 3.95 | 5.30 | -0.03 | -0.64% | 8 | 1,870 | 568.75% |
| BYND240419P00011500 | 2024-04-19 2:01PM EDT | 11.50 | 5.13 | 4.90 | 5.20 | +1.13 | +28.25% | 1 | 1 | 765.63% |
| BYND240419P00012000 | 2024-04-18 2:50PM EDT | 12.00 | 5.67 | 5.50 | 5.75 | +0.02 | +0.35% | 1 | 1,801 | 643.75% |
| BYND240419P00012500 | 2024-04-19 12:04PM EDT | 12.50 | 6.13 | 5.95 | 6.30 | -0.62 | -9.19% | 1 | 1 | 675.00% |
| BYND240419P00013000 | 2024-04-19 3:21PM EDT | 13.00 | 6.74 | 6.20 | 7.15 | +0.29 | +4.50% | 23 | 41 | 831.25% |
| BYND240419P00013500 | 2024-04-09 11:47AM EDT | 13.50 | 6.20 | 5.55 | 7.20 | 0.00 | - | 6 | 7 | 909.38% |
| BYND240419P00014000 | 2024-04-18 10:28AM EDT | 14.00 | 7.84 | 7.50 | 7.75 | 0.00 | - | 8 | 71 | 762.50% |
| BYND240419P00015000 | 2024-04-18 1:17PM EDT | 15.00 | 8.67 | 8.45 | 8.70 | 0.00 | - | 1 | 393 | 1,000.00% |
| BYND240419P00016000 | 2024-04-16 2:56PM EDT | 16.00 | 9.60 | 9.05 | 9.75 | +0.10 | +1.05% | 1 | 660 | 1,140.63% |
| BYND240419P00017000 | 2024-04-18 1:50PM EDT | 17.00 | 10.70 | 10.50 | 10.75 | 0.00 | - | 19 | 61 | 906.25% |
| BYND240419P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.42 | 10.15 | 11.80 | 0.00 | - | 3 | 22 | 1,318.75% |
| BYND240419P00019000 | 2024-03-15 12:07PM EDT | 19.00 | 11.50 | 12.25 | 12.60 | 0.00 | - | 100 | 134 | 837.50% |
| BYND240419P00020000 | 2024-04-19 12:09PM EDT | 20.00 | 13.60 | 13.45 | 13.75 | +0.04 | +0.29% | 1 | 273 | 875.00% |
| BYND240419P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 15.65 | 14.55 | 15.75 | -0.16 | -1.01% | 2 | 95 | 1,403.13% |
| BYND240419P00023000 | 2024-02-26 1:02PM EDT | 23.00 | 16.75 | 14.75 | 15.20 | 0.00 | - | 1 | 31 | 0.00% |
| BYND240419P00025000 | 2024-04-18 9:49AM EDT | 25.00 | 18.75 | 18.50 | 18.80 | +0.05 | +0.27% | 2 | 229 | 1,268.75% |
| BYND240419P00027000 | 2024-04-12 9:50AM EDT | 27.00 | 20.25 | 19.05 | 21.10 | 0.00 | - | 1 | 37 | 2,025.00% |
| BYND240419P00028000 | 2024-02-29 10:33AM EDT | 28.00 | 19.30 | 19.80 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| BYND240419P00030000 | 2024-04-18 11:20AM EDT | 30.00 | 23.75 | 22.35 | 23.75 | +0.15 | +0.64% | 1 | 118 | 1,640.63% |
© 2024 Yahoo. All rights reserved.