Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-04-15 10:45AM EDT | 2.50 | 4.10 | 2.39 | 4.25 | 0.00 | - | 3 | 20 | 99.22% |
| BYND250117C00005000 | 2024-04-16 12:51PM EDT | 5.00 | 2.05 | 1.90 | 2.23 | -0.10 | -4.65% | 5 | 848 | 57.81% |
| BYND250117C00007500 | 2024-04-16 11:15AM EDT | 7.50 | 1.41 | 1.15 | 1.63 | +0.03 | +2.17% | 6 | 4,922 | 76.76% |
| BYND250117C00010000 | 2024-04-16 1:29PM EDT | 10.00 | 1.00 | 0.87 | 1.17 | +0.05 | +5.26% | 25 | 12,895 | 85.35% |
| BYND250117C00012500 | 2024-04-15 1:50PM EDT | 12.50 | 0.76 | 0.63 | 0.91 | 0.00 | - | 17 | 3,682 | 89.84% |
| BYND250117C00015000 | 2024-04-16 2:04PM EDT | 15.00 | 0.74 | 0.46 | 0.75 | +0.23 | +45.10% | 5 | 3,495 | 93.16% |
| BYND250117C00017500 | 2024-04-15 10:57AM EDT | 17.50 | 0.53 | 0.40 | 0.63 | 0.00 | - | 4 | 5,432 | 97.27% |
| BYND250117C00020000 | 2024-04-16 1:29PM EDT | 20.00 | 0.43 | 0.35 | 0.51 | +0.03 | +7.50% | 57 | 6,698 | 99.41% |
| BYND250117C00022500 | 2024-04-15 3:49PM EDT | 22.50 | 0.35 | 0.22 | 0.49 | 0.00 | - | 25 | 240 | 100.59% |
| BYND250117C00025000 | 2024-04-09 11:51AM EDT | 25.00 | 0.40 | 0.20 | 0.38 | 0.00 | - | 2 | 5,410 | 100.98% |
| BYND250117C00027000 | 2024-04-08 11:26AM EDT | 27.00 | 0.39 | 0.16 | 0.36 | 0.00 | - | 3 | 579 | 102.34% |
| BYND250117C00030000 | 2024-04-15 3:56PM EDT | 30.00 | 0.32 | 0.15 | 0.33 | 0.00 | - | 1 | 1,721 | 105.47% |
| BYND250117C00032000 | 2024-03-11 1:20PM EDT | 32.00 | 0.45 | 0.15 | 0.42 | 0.00 | - | 20 | 219 | 112.40% |
| BYND250117C00035000 | 2024-04-10 12:01PM EDT | 35.00 | 0.27 | 0.10 | 0.28 | 0.00 | - | 31 | 273 | 107.62% |
| BYND250117C00037000 | 2024-03-18 2:29PM EDT | 37.00 | 0.43 | 0.10 | 0.26 | 0.00 | - | 2 | 668 | 108.98% |
| BYND250117C00040000 | 2024-04-15 3:36PM EDT | 40.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 10 | 4,267 | 114.45% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-04-16 12:16PM EDT | 2.50 | 0.65 | 0.57 | 0.69 | 0.00 | - | 53 | 5,641 | 150.00% |
| BYND250117P00005000 | 2024-04-16 2:39PM EDT | 5.00 | 2.22 | 2.21 | 2.23 | -0.01 | -0.45% | 13 | 43,416 | 158.40% |
| BYND250117P00007500 | 2024-04-15 3:22PM EDT | 7.50 | 4.20 | 4.00 | 4.25 | 0.00 | - | 43 | 32,664 | 160.94% |
| BYND250117P00010000 | 2024-04-16 11:07AM EDT | 10.00 | 6.27 | 6.10 | 6.35 | -0.08 | -1.26% | 1 | 11,562 | 163.67% |
| BYND250117P00012500 | 2024-04-16 11:07AM EDT | 12.50 | 8.43 | 8.25 | 8.70 | -0.06 | -0.71% | 1 | 2,625 | 167.97% |
| BYND250117P00015000 | 2024-04-15 9:52AM EDT | 15.00 | 10.70 | 10.55 | 11.00 | 0.00 | - | 1 | 1,204 | 171.09% |
| BYND250117P00017500 | 2024-04-15 10:20AM EDT | 17.50 | 13.15 | 12.85 | 13.30 | 0.00 | - | 1 | 3,030 | 171.97% |
| BYND250117P00020000 | 2024-03-28 10:35AM EDT | 20.00 | 14.65 | 15.15 | 15.60 | 0.00 | - | 1 | 2,886 | 171.19% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.50 | 17.95 | 0.00 | - | 1 | 212 | 171.48% |
| BYND250117P00025000 | 2024-04-08 9:44AM EDT | 25.00 | 19.65 | 19.90 | 20.35 | 0.00 | - | 1 | 1,848 | 172.95% |
| BYND250117P00027000 | 2024-03-04 2:22PM EDT | 27.00 | 21.90 | 21.35 | 21.95 | 0.00 | - | 1 | 239 | 155.57% |
| BYND250117P00030000 | 2024-02-29 1:35PM EDT | 30.00 | 24.19 | 23.95 | 24.50 | 0.00 | - | 12 | 321 | 139.84% |
| BYND250117P00032000 | 2024-01-22 10:57AM EDT | 32.00 | 26.22 | 27.10 | 29.00 | 0.00 | - | 1 | 297 | 227.34% |
| BYND250117P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 29.28 | 28.60 | 29.35 | 0.00 | - | 1 | 349 | 132.81% |
| BYND250117P00037000 | 2024-02-28 10:46AM EDT | 37.00 | 31.16 | 30.55 | 31.35 | 0.00 | - | 6 | 14 | 133.79% |
| BYND250117P00040000 | 2024-03-25 3:43PM EDT | 40.00 | 34.17 | 34.35 | 35.00 | 0.00 | - | 4 | 732 | 177.05% |
© 2024 Yahoo. All rights reserved.