Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 6.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241115C00007000 | 2024-04-30 10:29AM EDT | 7.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BYND241115C00008000 | 2024-05-01 1:39PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BYND241115C00009000 | 2024-04-29 10:30AM EDT | 9.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BYND241115C00010000 | 2024-05-01 10:10AM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 11.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BYND241115C00012000 | 2024-04-22 2:56PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND241115C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND241115C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND241115C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND241115C00016000 | 2024-04-30 9:44AM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND241115P00002000 | 2024-04-26 10:53AM EDT | 2.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND241115P00003000 | 2024-04-29 3:39PM EDT | 3.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND241115P00004000 | 2024-05-01 11:43AM EDT | 4.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND241115P00005000 | 2024-05-01 11:14AM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BYND241115P00006000 | 2024-05-01 3:44PM EDT | 6.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND241115P00007000 | 2024-05-01 12:22PM EDT | 7.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 9.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND241115P00010000 | 2024-05-01 2:13PM EDT | 10.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 11.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND241115P00012000 | 2024-04-19 11:47AM EDT | 12.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND241115P00013000 | 2024-05-01 9:42AM EDT | 13.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND241115P00014000 | 2024-04-24 10:10AM EDT | 14.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND241115P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND241115P00016000 | 2024-05-01 9:41AM EDT | 16.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.