Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2023-08-23 9:57AM EDT | 2.50 | 9.00 | 7.05 | 7.65 | 0.00 | - | 1 | 5 | 99.61% |
| BYND250117C00005000 | 2023-09-18 10:39AM EDT | 5.00 | 5.20 | 4.70 | 5.40 | 0.00 | - | 1 | 48 | 66.99% |
| BYND250117C00007500 | 2023-09-20 3:57PM EDT | 7.50 | 3.60 | 3.05 | 3.55 | 0.00 | - | 21 | 1,751 | 55.57% |
| BYND250117C00010000 | 2023-09-21 3:37PM EDT | 10.00 | 2.40 | 2.15 | 2.70 | -0.06 | -2.44% | 60 | 10,589 | 55.57% |
| BYND250117C00012500 | 2023-09-21 10:56AM EDT | 12.50 | 1.95 | 1.71 | 1.91 | 0.00 | - | 8 | 1,244 | 58.59% |
| BYND250117C00015000 | 2023-09-21 2:17PM EDT | 15.00 | 1.45 | 1.35 | 1.57 | +0.05 | +3.57% | 7 | 2,691 | 62.31% |
| BYND250117C00017500 | 2023-09-21 12:44PM EDT | 17.50 | 1.20 | 1.15 | 1.24 | -0.05 | -4.00% | 6 | 1,689 | 64.75% |
| BYND250117C00020000 | 2023-09-21 3:48PM EDT | 20.00 | 0.95 | 0.90 | 1.08 | -0.26 | -21.49% | 14 | 2,797 | 66.46% |
| BYND250117C00022500 | 2023-09-20 10:56AM EDT | 22.50 | 0.94 | 0.75 | 0.91 | 0.00 | - | 1 | 167 | 67.82% |
| BYND250117C00025000 | 2023-09-21 12:45PM EDT | 25.00 | 0.76 | 0.70 | 0.81 | +0.02 | +2.70% | 1 | 1,707 | 70.41% |
| BYND250117C00027000 | 2023-09-11 9:43AM EDT | 27.00 | 0.89 | 0.51 | 0.74 | 0.00 | - | 2 | 542 | 69.78% |
| BYND250117C00030000 | 2023-09-21 12:30PM EDT | 30.00 | 0.55 | 0.44 | 0.60 | -0.05 | -8.33% | 8 | 1,675 | 70.61% |
| BYND250117C00032000 | 2023-09-15 3:37PM EDT | 32.00 | 0.54 | 0.33 | 0.58 | 0.00 | - | 7 | 79 | 70.75% |
| BYND250117C00035000 | 2023-09-20 10:48AM EDT | 35.00 | 0.40 | 0.39 | 0.57 | -0.10 | -20.00% | 4 | 264 | 75.15% |
| BYND250117C00037000 | 2023-09-15 12:27PM EDT | 37.00 | 0.48 | 0.32 | 0.51 | 0.00 | - | 50 | 65 | 74.71% |
| BYND250117C00040000 | 2023-09-21 12:23PM EDT | 40.00 | 0.35 | 0.32 | 0.48 | -0.05 | -12.50% | 20 | 3,053 | 76.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2023-09-21 3:44PM EDT | 2.50 | 0.52 | 0.44 | 0.53 | +0.03 | +6.12% | 41 | 2,480 | 118.56% |
| BYND250117P00005000 | 2023-09-20 2:05PM EDT | 5.00 | 1.50 | 1.44 | 1.48 | 0.00 | - | 4,627 | 25,710 | 108.20% |
| BYND250117P00007500 | 2023-09-15 3:54PM EDT | 7.50 | 2.88 | 2.75 | 2.98 | 0.00 | - | 575 | 21,402 | 105.27% |
| BYND250117P00010000 | 2023-09-20 1:45PM EDT | 10.00 | 4.54 | 4.50 | 4.90 | 0.00 | - | 5 | 12,153 | 108.01% |
| BYND250117P00012500 | 2023-09-18 1:56PM EDT | 12.50 | 6.54 | 6.25 | 6.75 | 0.00 | - | 1 | 1,375 | 105.23% |
| BYND250117P00015000 | 2023-09-21 2:55PM EDT | 15.00 | 8.55 | 8.55 | 8.80 | +0.05 | +0.59% | 1 | 1,826 | 108.64% |
| BYND250117P00017500 | 2023-09-18 3:56PM EDT | 17.50 | 10.23 | 10.35 | 10.95 | 0.00 | - | 7 | 615 | 105.47% |
| BYND250117P00020000 | 2023-09-12 10:40AM EDT | 20.00 | 12.45 | 12.40 | 13.15 | 0.00 | - | 50 | 1,761 | 104.30% |
| BYND250117P00022500 | 2023-09-20 2:00PM EDT | 22.50 | 15.00 | 14.65 | 15.40 | 0.00 | - | 4 | 212 | 104.74% |
| BYND250117P00025000 | 2023-09-14 9:52AM EDT | 25.00 | 17.05 | 17.05 | 17.75 | 0.00 | - | 200 | 1,826 | 107.03% |
| BYND250117P00027000 | 2023-09-07 9:31AM EDT | 27.00 | 18.48 | 18.75 | 19.60 | 0.00 | - | 2 | 229 | 105.62% |
| BYND250117P00030000 | 2023-09-12 10:59AM EDT | 30.00 | 21.38 | 21.65 | 22.40 | 0.00 | - | 33 | 309 | 106.98% |
| BYND250117P00032000 | 2023-06-15 1:01PM EDT | 32.00 | 25.10 | 22.20 | 23.25 | 0.00 | - | 4 | 289 | 75.54% |
| BYND250117P00035000 | 2023-09-20 2:00PM EDT | 35.00 | 26.50 | 26.25 | 27.10 | 0.00 | - | 2 | 332 | 105.37% |
| BYND250117P00037000 | 2023-07-26 1:52PM EDT | 37.00 | 26.95 | 27.45 | 28.70 | 0.00 | - | 2 | 2 | 92.09% |
| BYND250117P00040000 | 2023-09-15 9:30AM EDT | 40.00 | 31.00 | 30.95 | 32.05 | 0.00 | - | 4 | 414 | 106.54% |
© 2023 Yahoo. All rights reserved.
