Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-04-03 10:03AM EDT | 1.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 1,678.13% |
| BYND240517C00003500 | 2024-04-23 11:36AM EDT | 3.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240517C00004000 | 2024-04-29 3:36PM EDT | 4.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517C00005000 | 2024-04-29 3:34PM EDT | 5.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240517C00005500 | 2024-04-29 3:34PM EDT | 5.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240517C00006000 | 2024-04-29 3:29PM EDT | 6.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| BYND240517C00006500 | 2024-04-29 3:52PM EDT | 6.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BYND240517C00007000 | 2024-04-29 3:54PM EDT | 7.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| BYND240517C00007500 | 2024-04-29 3:34PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BYND240517C00008000 | 2024-04-29 3:52PM EDT | 8.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| BYND240517C00008500 | 2024-04-29 11:18AM EDT | 8.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BYND240517C00009000 | 2024-04-29 11:31AM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BYND240517C00009500 | 2024-04-29 2:18PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BYND240517C00010000 | 2024-04-29 3:40PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BYND240517C00010500 | 2024-04-29 11:03AM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BYND240517C00011000 | 2024-04-26 2:27PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00011500 | 2024-04-29 3:56PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BYND240517C00012000 | 2024-04-29 10:45AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00013000 | 2024-04-29 3:56PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND240517C00014000 | 2024-04-29 11:35AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BYND240517C00017000 | 2024-04-15 2:10PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND240517C00018000 | 2024-03-01 2:29PM EDT | 18.00 | 0.53 | 0.04 | 0.25 | 0.00 | - | 1 | 24 | 274.22% |
| BYND240517C00019000 | 2024-04-24 11:13AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240517C00020000 | 2024-04-10 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00021000 | 2024-04-05 9:36AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00022000 | 2024-04-03 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517C00025000 | 2024-02-29 4:13PM EDT | 25.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 327.34% |
| BYND240517C00028000 | 2024-03-04 4:14PM EDT | 28.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 346.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 225.00% |
| BYND240517P00003000 | 2024-04-26 12:10PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240517P00003500 | 2024-04-25 11:47AM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240517P00004000 | 2024-04-29 3:56PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BYND240517P00004500 | 2024-04-29 3:34PM EDT | 4.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BYND240517P00005000 | 2024-04-29 3:46PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| BYND240517P00005500 | 2024-04-29 3:37PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BYND240517P00006000 | 2024-04-29 3:54PM EDT | 6.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 12.50% |
| BYND240517P00006500 | 2024-04-29 3:29PM EDT | 6.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| BYND240517P00007000 | 2024-04-29 3:47PM EDT | 7.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BYND240517P00007500 | 2024-04-29 11:05AM EDT | 7.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240517P00008000 | 2024-04-29 3:26PM EDT | 8.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240517P00008500 | 2024-04-24 11:05AM EDT | 8.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240517P00009000 | 2024-04-29 10:22AM EDT | 9.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240517P00010000 | 2024-04-26 9:54AM EDT | 10.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00010500 | 2024-04-23 1:11PM EDT | 10.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240517P00011000 | 2024-04-26 10:30AM EDT | 11.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00012000 | 2024-04-29 2:47PM EDT | 12.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240517P00013000 | 2024-04-25 11:26AM EDT | 13.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240517P00014000 | 2024-04-16 1:44PM EDT | 14.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 15.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00017000 | 2024-04-11 12:35PM EDT | 17.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND240517P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240517P00019000 | 2024-04-10 1:13PM EDT | 19.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240517P00028000 | 2024-04-22 9:37AM EDT | 28.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.