Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 2.10 | 4.40 | 0.00 | - | - | 8 | 558.59% |
| BYND240510C00005000 | 2024-05-01 3:04PM EDT | 5.00 | 2.00 | 1.62 | 2.52 | +0.05 | +2.56% | 16 | 13 | 249.22% |
| BYND240510C00005500 | 2024-05-01 3:01PM EDT | 5.50 | 1.61 | 1.38 | 1.47 | +0.18 | +12.59% | 23 | 170 | 146.09% |
| BYND240510C00006000 | 2024-05-01 2:15PM EDT | 6.00 | 1.24 | 1.05 | 1.13 | +0.14 | +12.73% | 6 | 389 | 154.30% |
| BYND240510C00006500 | 2024-05-01 3:05PM EDT | 6.50 | 0.90 | 0.79 | 0.85 | +0.09 | +11.11% | 198 | 541 | 160.16% |
| BYND240510C00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.61 | 0.60 | 0.66 | -0.03 | -4.69% | 119 | 709 | 169.53% |
| BYND240510C00007500 | 2024-05-01 3:14PM EDT | 7.50 | 0.59 | 0.43 | 0.52 | +0.11 | +22.92% | 57 | 1,406 | 174.61% |
| BYND240510C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.35 | 0.32 | 0.39 | -0.02 | -5.41% | 132 | 1,057 | 178.52% |
| BYND240510C00008500 | 2024-05-01 3:16PM EDT | 8.50 | 0.30 | 0.24 | 0.31 | +0.04 | +15.38% | 39 | 248 | 184.38% |
| BYND240510C00009000 | 2024-05-01 2:41PM EDT | 9.00 | 0.26 | 0.18 | 0.23 | +0.05 | +23.81% | 28 | 114 | 186.72% |
| BYND240510C00009500 | 2024-05-01 3:58PM EDT | 9.50 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 38 | 151 | 189.84% |
| BYND240510C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 261 | 406 | 196.09% |
| BYND240510C00010500 | 2024-05-01 3:21PM EDT | 10.50 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 22 | 11 | 195.31% |
| BYND240510C00011000 | 2024-05-01 9:48AM EDT | 11.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 1 | 33 | 198.44% |
| BYND240510C00011500 | 2024-05-01 2:04PM EDT | 11.50 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 21 | 73 | 201.56% |
| BYND240510C00012000 | 2024-05-01 2:20PM EDT | 12.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 65 | 206 | 206.25% |
| BYND240510C00012500 | 2024-04-12 1:21PM EDT | 12.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 40 | 267.97% |
| BYND240510C00013000 | 2024-04-08 10:28AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 231.25% |
| BYND240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 301.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 337.50% |
| BYND240510P00003500 | 2024-04-26 2:46PM EDT | 3.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 99 | 99 | 256.25% |
| BYND240510P00004000 | 2024-05-01 12:51PM EDT | 4.00 | 0.05 | 0.03 | 0.08 | -0.08 | -61.54% | 68 | 64 | 226.56% |
| BYND240510P00004500 | 2024-05-01 11:22AM EDT | 4.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 90 | 142 | 195.31% |
| BYND240510P00005000 | 2024-05-01 1:17PM EDT | 5.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 51 | 622 | 186.72% |
| BYND240510P00005500 | 2024-05-01 3:19PM EDT | 5.50 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 63 | 523 | 181.25% |
| BYND240510P00006000 | 2024-05-01 3:26PM EDT | 6.00 | 0.38 | 0.38 | 0.42 | -0.05 | -11.63% | 71 | 692 | 182.42% |
| BYND240510P00006500 | 2024-05-01 3:58PM EDT | 6.50 | 0.64 | 0.61 | 0.64 | -0.03 | -4.48% | 24 | 567 | 183.59% |
| BYND240510P00007000 | 2024-05-01 2:31PM EDT | 7.00 | 0.90 | 0.91 | 0.96 | -0.12 | -11.76% | 115 | 501 | 191.80% |
| BYND240510P00007500 | 2024-05-01 3:10PM EDT | 7.50 | 1.11 | 1.25 | 1.31 | -0.19 | -14.62% | 43 | 230 | 197.66% |
| BYND240510P00008000 | 2024-05-01 10:02AM EDT | 8.00 | 1.71 | 1.63 | 1.69 | -0.01 | -0.58% | 2 | 72 | 202.73% |
| BYND240510P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 2.20 | 2.03 | 2.11 | -0.37 | -14.40% | 6 | 13 | 208.20% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 2.46 | 2.58 | 0.00 | - | 40 | 50 | 219.14% |
| BYND240510P00009500 | 2024-04-30 3:22PM EDT | 9.50 | 3.05 | 2.81 | 3.15 | 0.00 | - | 1 | 5 | 228.91% |
| BYND240510P00010000 | 2024-05-01 12:23PM EDT | 10.00 | 3.35 | 3.15 | 3.70 | -0.15 | -4.29% | 3 | 15 | 230.47% |
| BYND240510P00010500 | 2024-05-01 2:12PM EDT | 10.50 | 3.70 | 3.85 | 4.00 | -0.25 | -6.33% | 32 | 5 | 248.44% |
| BYND240510P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.16 | 4.30 | 4.50 | -0.29 | -6.52% | 11 | 13 | 255.47% |
| BYND240510P00011500 | 2024-04-19 2:01PM EDT | 11.50 | 4.75 | 4.00 | 6.70 | -0.47 | -9.00% | 1 | 1 | 409.38% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 5.25 | 7.20 | 0.00 | - | 9 | 12 | 521.48% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 4.65 | 7.70 | 0.00 | - | 2 | 6 | 391.41% |
| BYND240510P00013000 | 2024-04-11 9:43AM EDT | 13.00 | 6.23 | 5.50 | 8.20 | 0.00 | - | - | 1 | 455.47% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 7.15 | 10.10 | 0.00 | - | 1 | 0 | 439.06% |
© 2024 Yahoo. All rights reserved.