Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531C00006000 | 2024-04-22 11:45AM EDT | 6.00 | 0.84 | 1.24 | 1.60 | 0.00 | - | 1 | 2 | 111.33% |
| BYND240531C00006500 | 2024-05-01 12:25PM EDT | 6.50 | 1.08 | 0.98 | 1.33 | 0.00 | - | 1 | 7 | 114.65% |
| BYND240531C00007000 | 2024-05-01 3:48PM EDT | 7.00 | 0.83 | 0.74 | 0.95 | 0.00 | - | 6 | 65 | 105.66% |
| BYND240531C00007500 | 2024-05-01 3:50PM EDT | 7.50 | 0.69 | 0.56 | 0.93 | 0.00 | - | 51 | 65 | 117.97% |
| BYND240531C00008000 | 2024-05-01 3:02PM EDT | 8.00 | 0.75 | 0.44 | 0.78 | 0.00 | - | 16 | 27 | 121.09% |
| BYND240531C00008500 | 2024-05-01 3:10PM EDT | 8.50 | 0.44 | 0.33 | 0.66 | 0.00 | - | 1 | 9 | 123.05% |
| BYND240531C00009000 | 2024-05-01 2:06PM EDT | 9.00 | 0.34 | 0.27 | 0.53 | 0.00 | - | 1 | 46 | 124.61% |
| BYND240531C00010000 | 2024-04-29 9:48AM EDT | 10.00 | 0.17 | 0.15 | 0.39 | 0.00 | - | 3 | 152 | 128.52% |
| BYND240531C00011000 | 2024-05-01 11:52AM EDT | 11.00 | 0.24 | 0.08 | 0.27 | 0.00 | - | 1 | 118 | 129.69% |
| BYND240531C00012000 | 2024-04-22 2:51PM EDT | 12.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | - | 1 | 138.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240531P00003500 | 2024-04-30 9:48AM EDT | 3.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 50 | 54 | 166.41% |
| BYND240531P00004000 | 2024-04-24 10:39AM EDT | 4.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 160.94% |
| BYND240531P00004500 | 2024-04-22 9:30AM EDT | 4.50 | 0.32 | 0.09 | 0.25 | 0.00 | - | 1 | 29 | 145.31% |
| BYND240531P00005000 | 2024-05-01 2:54PM EDT | 5.00 | 0.33 | 0.16 | 0.32 | 0.00 | - | 1 | 53 | 135.16% |
| BYND240531P00005500 | 2024-05-01 2:39PM EDT | 5.50 | 0.53 | 0.31 | 0.57 | 0.00 | - | 4 | 61 | 144.53% |
| BYND240531P00006000 | 2024-04-30 11:50AM EDT | 6.00 | 0.64 | 0.47 | 0.70 | 0.00 | - | 1 | 35 | 136.72% |
| BYND240531P00006500 | 2024-05-01 11:33AM EDT | 6.50 | 0.95 | 0.71 | 1.04 | 0.00 | - | 15 | 75 | 144.53% |
| BYND240531P00007000 | 2024-04-19 1:34PM EDT | 7.00 | 1.66 | 1.00 | 1.37 | 0.00 | - | 12 | 33 | 149.22% |
| BYND240531P00007500 | 2024-05-01 10:31AM EDT | 7.50 | 1.70 | 1.33 | 1.71 | 0.00 | - | 3 | 5 | 152.73% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 8.00 | 2.44 | 1.73 | 2.09 | 0.00 | - | 1 | 1 | 159.38% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 9.00 | 3.22 | 2.52 | 2.90 | 0.00 | - | 1 | 11 | 166.99% |
| BYND240531P00010500 | 2024-04-26 1:47PM EDT | 10.50 | 4.60 | 3.80 | 4.25 | 0.00 | - | 6 | 6 | 178.91% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 11.00 | 5.12 | 4.25 | 4.65 | 0.00 | - | 2 | 6 | 178.13% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 12.00 | 6.17 | 5.20 | 5.65 | 0.00 | - | - | 1 | 192.19% |
© 2024 Yahoo. All rights reserved.