Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00002000 | 2024-06-07 12:13PM EDT | 2.00 | 5.70 | 3.65 | 7.30 | 0.00 | - | 1 | 3 | 524.22% |
| BYND240628C00003000 | 2024-05-15 9:41AM EDT | 3.00 | 4.70 | 4.00 | 6.10 | 0.00 | - | - | 0 | 593.75% |
| BYND240628C00006000 | 2024-05-29 3:54PM EDT | 6.00 | 1.34 | 1.13 | 1.73 | 0.00 | - | 23 | 20 | 114.84% |
| BYND240628C00006500 | 2024-06-10 1:23PM EDT | 6.50 | 0.76 | 0.80 | 0.95 | -0.43 | -36.13% | 61 | 42 | 73.44% |
| BYND240628C00007000 | 2024-06-10 2:35PM EDT | 7.00 | 0.59 | 0.55 | 0.63 | -0.60 | -50.42% | 14 | 25 | 76.76% |
| BYND240628C00007500 | 2024-06-10 3:51PM EDT | 7.50 | 0.44 | 0.37 | 0.45 | -0.22 | -33.33% | 221 | 97 | 83.20% |
| BYND240628C00008000 | 2024-06-10 3:36PM EDT | 8.00 | 0.30 | 0.28 | 0.41 | -0.28 | -48.28% | 82 | 206 | 98.44% |
| BYND240628C00008500 | 2024-06-10 2:30PM EDT | 8.50 | 0.22 | 0.21 | 0.28 | -0.23 | -51.11% | 88 | 1,588 | 101.56% |
| BYND240628C00009000 | 2024-06-10 10:42AM EDT | 9.00 | 0.17 | 0.17 | 0.22 | -0.12 | -41.38% | 1 | 274 | 108.59% |
| BYND240628C00009500 | 2024-06-10 9:40AM EDT | 9.50 | 0.15 | 0.15 | 0.35 | -0.25 | -62.50% | 9 | 24 | 135.16% |
| BYND240628C00010000 | 2024-06-10 10:15AM EDT | 10.00 | 0.16 | 0.10 | 0.16 | -0.03 | -15.79% | 20 | 88 | 121.09% |
| BYND240628C00010500 | 2024-06-07 2:15PM EDT | 10.50 | 0.18 | 0.07 | 0.16 | 0.00 | - | 2 | 10 | 128.13% |
| BYND240628C00011000 | 2024-06-10 12:36PM EDT | 11.00 | 0.08 | 0.07 | 0.12 | -0.10 | -55.56% | 18 | 127 | 132.42% |
| BYND240628C00011500 | 2024-05-30 3:55PM EDT | 11.50 | 0.17 | 0.03 | 0.34 | 0.00 | - | 10 | 10 | 168.75% |
| BYND240628C00012000 | 2024-06-10 10:39AM EDT | 12.00 | 0.10 | 0.05 | 0.14 | -0.07 | -41.18% | 30 | 25 | 150.78% |
| BYND240628C00014000 | 2024-06-10 1:28PM EDT | 14.00 | 0.05 | 0.04 | 0.18 | -0.04 | -44.44% | 14 | 474 | 188.28% |
| BYND240628C00015000 | 2024-06-10 10:12AM EDT | 15.00 | 0.09 | 0.02 | 0.25 | -0.04 | -30.77% | 1 | 141 | 211.72% |
| BYND240628C00016000 | 2024-06-10 1:27PM EDT | 16.00 | 0.05 | 0.01 | 0.46 | -0.24 | -82.76% | 2 | 1 | 255.47% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-06-05 3:54PM EDT | 3.50 | 0.01 | 0.01 | 1.85 | 0.00 | - | 2 | 3 | 528.13% |
| BYND240628P00004000 | 2024-06-05 3:08PM EDT | 4.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 12 | 62 | 170.31% |
| BYND240628P00004500 | 2024-05-16 2:29PM EDT | 4.50 | 0.09 | 0.01 | 1.25 | 0.00 | - | 1 | 36 | 319.53% |
| BYND240628P00005000 | 2024-05-29 9:41AM EDT | 5.00 | 0.10 | 0.01 | 0.76 | 0.00 | - | 1 | 230 | 214.45% |
| BYND240628P00005500 | 2024-06-10 2:49PM EDT | 5.50 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 72 | 367 | 99.61% |
| BYND240628P00006000 | 2024-06-10 2:49PM EDT | 6.00 | 0.20 | 0.16 | 0.23 | +0.07 | +53.85% | 202 | 207 | 102.73% |
| BYND240628P00006500 | 2024-06-10 3:16PM EDT | 6.50 | 0.38 | 0.35 | 0.43 | +0.13 | +52.00% | 192 | 431 | 108.98% |
| BYND240628P00007000 | 2024-06-10 2:36PM EDT | 7.00 | 0.65 | 0.59 | 0.68 | +0.16 | +32.65% | 197 | 480 | 112.11% |
| BYND240628P00007500 | 2024-06-07 11:05AM EDT | 7.50 | 0.82 | 0.91 | 1.09 | +0.07 | +9.33% | 12 | 79 | 124.61% |
| BYND240628P00008000 | 2024-06-06 10:01AM EDT | 8.00 | 1.24 | 1.30 | 1.49 | 0.00 | - | 2 | 15 | 134.96% |
| BYND240628P00008500 | 2024-06-03 9:30AM EDT | 8.50 | 1.85 | 1.52 | 1.94 | 0.00 | - | 7 | 13 | 130.27% |
| BYND240628P00009000 | 2024-05-29 1:37PM EDT | 9.00 | 2.39 | 2.15 | 2.39 | 0.00 | - | 1 | 5 | 155.66% |
| BYND240628P00009500 | 2024-06-06 2:18PM EDT | 9.50 | 2.60 | 2.60 | 2.80 | 0.00 | - | 1 | 12 | 159.96% |
| BYND240628P00010000 | 2024-06-05 3:12PM EDT | 10.00 | 2.92 | 3.05 | 3.30 | 0.00 | - | 22 | 26 | 169.92% |
| BYND240628P00010500 | 2024-05-31 12:59PM EDT | 10.50 | 3.60 | 3.20 | 3.75 | 0.00 | - | 1 | 16 | 139.45% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 212.89% |
© 2024 Yahoo. All rights reserved.