Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 3.15 | 5.35 | 0.00 | - | - | 1 | 1,315.63% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 2.65 | 4.85 | 0.00 | - | - | 0 | 1,128.13% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 1.66 | 3.80 | 0.00 | - | - | 0 | 815.63% |
| BYND240503C00005500 | 2024-05-01 11:44AM EDT | 5.50 | 1.33 | 0.94 | 3.35 | +0.07 | +5.56% | 1 | 1 | 644.53% |
| BYND240503C00006000 | 2024-05-01 3:42PM EDT | 6.00 | 0.85 | 0.20 | 1.19 | +0.03 | +3.66% | 19 | 161 | 316.41% |
| BYND240503C00006500 | 2024-05-01 3:50PM EDT | 6.50 | 0.41 | 0.30 | 0.37 | +0.06 | +17.14% | 119 | 774 | 60.94% |
| BYND240503C00007000 | 2024-05-01 3:57PM EDT | 7.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 2,716 | 4,997 | 70.31% |
| BYND240503C00007500 | 2024-05-01 3:59PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1,004 | 1,287 | 79.69% |
| BYND240503C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,071 | 4,171 | 109.38% |
| BYND240503C00008500 | 2024-05-01 10:41AM EDT | 8.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 30 | 540 | 146.88% |
| BYND240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14 | 74 | 184.38% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 307.81% |
| BYND240503C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 38 | 187.50% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 200.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 225.00% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 7 | 237.50% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 22 | 262.50% |
| BYND240503C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 337.50% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 362.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 312.50% |
| BYND240503P00004000 | 2024-04-30 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 333 | 262.50% |
| BYND240503P00004500 | 2024-04-30 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 951 | 200.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 492 | 175.00% |
| BYND240503P00005500 | 2024-04-30 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,007 | 112.50% |
| BYND240503P00006000 | 2024-05-01 3:20PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 214 | 806 | 81.25% |
| BYND240503P00006500 | 2024-05-01 3:53PM EDT | 6.50 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 634 | 1,153 | 84.38% |
| BYND240503P00007000 | 2024-05-01 3:38PM EDT | 7.00 | 0.26 | 0.32 | 0.38 | -0.16 | -38.10% | 95 | 3,354 | 92.19% |
| BYND240503P00007500 | 2024-05-01 3:31PM EDT | 7.50 | 0.64 | 0.65 | 1.35 | -0.12 | -15.79% | 57 | 286 | 223.44% |
| BYND240503P00008000 | 2024-05-01 10:02AM EDT | 8.00 | 1.60 | 0.29 | 2.99 | +0.02 | +1.27% | 2 | 106 | 342.19% |
| BYND240503P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 1.85 | 0.54 | 3.60 | -0.15 | -7.50% | 6 | 199 | 360.94% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 0.95 | 4.15 | 0.00 | - | 11 | 13 | 394.53% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 1.60 | 4.65 | 0.00 | - | 5 | 19 | 470.31% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 2.02 | 4.70 | 0.00 | - | 2 | 29 | 357.81% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 2.56 | 6.15 | 0.00 | - | 2 | 2 | 409.38% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 3.60 | 6.55 | 0.00 | - | 15 | 15 | 573.44% |
| BYND240503P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.76 | 4.05 | 7.10 | +0.04 | +0.70% | 2 | 6 | 600.00% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 4.55 | 7.60 | 0.00 | - | 2 | 2 | 625.00% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 5.10 | 8.10 | 0.00 | - | 20 | 20 | 662.50% |
| BYND240503P00014000 | 2024-04-30 10:49AM EDT | 14.00 | 7.74 | 6.15 | 9.10 | 0.00 | - | 3 | 3 | 720.31% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 7.15 | 10.10 | 0.00 | - | - | 0 | 760.16% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 8.10 | 11.15 | 0.00 | - | 1 | 2 | 796.88% |
© 2024 Yahoo. All rights reserved.