Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-05-09 12:09PM EDT | 1.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240621C00002000 | 2024-05-09 11:04AM EDT | 2.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00003000 | 2024-05-02 3:55PM EDT | 3.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240621C00004000 | 2024-05-03 3:57PM EDT | 4.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 0.00% |
| BYND240621C00005000 | 2024-05-09 11:42AM EDT | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| BYND240621C00006000 | 2024-05-09 10:05AM EDT | 6.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| BYND240621C00007000 | 2024-05-09 3:51PM EDT | 7.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| BYND240621C00008000 | 2024-05-09 3:59PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 12.50% |
| BYND240621C00009000 | 2024-05-09 3:46PM EDT | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 25.00% |
| BYND240621C00010000 | 2024-05-09 3:55PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 25.00% |
| BYND240621C00011000 | 2024-05-09 3:57PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| BYND240621C00012000 | 2024-05-09 3:54PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 50.00% |
| BYND240621C00013000 | 2024-05-09 3:56PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| BYND240621C00014000 | 2024-05-09 12:30PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND240621C00015000 | 2024-05-09 1:30PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| BYND240621C00016000 | 2024-05-08 3:38PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BYND240621C00017000 | 2024-05-08 3:43PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| BYND240621C00018000 | 2024-05-08 3:52PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240621C00019000 | 2024-05-06 2:07PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00020000 | 2024-05-09 9:40AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BYND240621C00021000 | 2024-05-08 12:50PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BYND240621C00022000 | 2024-05-08 2:12PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 194.92% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 209.38% |
| BYND240621C00025000 | 2024-05-07 2:03PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240621C00027000 | 2024-05-07 2:26PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BYND240621C00030000 | 2024-05-08 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 293.75% |
| BYND240621P00002000 | 2024-05-03 12:39PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BYND240621P00003000 | 2024-05-09 2:41PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| BYND240621P00004000 | 2024-05-09 3:59PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| BYND240621P00005000 | 2024-05-09 3:59PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| BYND240621P00006000 | 2024-05-09 3:57PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| BYND240621P00007000 | 2024-05-09 2:50PM EDT | 7.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| BYND240621P00008000 | 2024-05-09 2:50PM EDT | 8.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BYND240621P00009000 | 2024-05-09 3:15PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240621P00010000 | 2024-05-09 2:02PM EDT | 10.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BYND240621P00011000 | 2024-05-09 9:47AM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND240621P00012000 | 2024-05-09 12:23PM EDT | 12.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND240621P00013000 | 2024-05-08 1:30PM EDT | 13.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240621P00014000 | 2024-05-08 12:42PM EDT | 14.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BYND240621P00015000 | 2024-05-09 9:45AM EDT | 15.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00017000 | 2024-05-09 10:39AM EDT | 17.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 222.46% |
| BYND240621P00019000 | 2024-04-30 10:29AM EDT | 19.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00025000 | 2024-05-03 12:39PM EDT | 25.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 409.96% |
| BYND240621P00030000 | 2024-05-09 1:40PM EDT | 30.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.