Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-05-03 3:52PM EDT | 3.00 | 5.05 | 3.70 | 6.10 | +0.95 | +23.17% | 23 | 125 | 109.38% |
| BYND260116C00005000 | 2024-05-03 3:59PM EDT | 5.00 | 3.76 | 3.55 | 3.80 | +0.96 | +34.29% | 32 | 697 | 52.05% |
| BYND260116C00008000 | 2024-05-03 3:46PM EDT | 8.00 | 2.28 | 2.04 | 3.20 | +0.26 | +12.87% | 35 | 1,867 | 60.79% |
| BYND260116C00010000 | 2024-05-03 10:45AM EDT | 10.00 | 1.60 | 1.57 | 2.30 | -0.10 | -5.88% | 2 | 2,971 | 59.08% |
| BYND260116C00012000 | 2024-05-03 1:18PM EDT | 12.00 | 1.77 | 1.21 | 2.82 | +0.47 | +36.15% | 5 | 496 | 71.44% |
| BYND260116C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 1.40 | 1.01 | 2.15 | +0.12 | +9.38% | 74 | 1,644 | 72.56% |
| BYND260116C00017000 | 2024-04-26 3:25PM EDT | 17.00 | 1.00 | 0.73 | 2.80 | 0.00 | - | 1 | 67 | 82.72% |
| BYND260116C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 1.20 | 0.77 | 1.92 | +0.56 | +87.50% | 3 | 521 | 79.69% |
| BYND260116C00022000 | 2024-04-24 10:31AM EDT | 22.00 | 0.64 | 1.05 | 1.32 | 0.00 | - | 1 | 634 | 79.59% |
| BYND260116C00025000 | 2024-03-05 11:12AM EDT | 25.00 | 0.98 | 0.59 | 1.40 | 0.00 | - | 2 | 5 | 79.59% |
| BYND260116C00027000 | 2024-05-03 3:50PM EDT | 27.00 | 0.95 | 0.60 | 1.92 | +0.05 | +5.56% | 5 | 128 | 89.45% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-05-03 3:33PM EDT | 3.00 | 1.61 | 1.55 | 1.67 | +0.01 | +0.62% | 11 | 22,500 | 159.57% |
| BYND260116P00005000 | 2024-05-03 3:33PM EDT | 5.00 | 3.10 | 2.99 | 3.20 | 0.00 | - | 1 | 12,139 | 158.30% |
| BYND260116P00008000 | 2024-05-02 11:01AM EDT | 8.00 | 5.60 | 5.45 | 5.65 | 0.00 | - | 1 | 775 | 158.20% |
| BYND260116P00010000 | 2024-04-30 2:20PM EDT | 10.00 | 7.50 | 7.05 | 7.65 | 0.00 | - | 11 | 1,105 | 161.23% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.81 | 8.45 | 9.95 | 0.00 | - | 11 | 86 | 164.16% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 15.00 | 11.65 | 11.20 | 12.65 | 0.00 | - | 2 | 49 | 164.65% |
| BYND260116P00017000 | 2024-03-27 2:08PM EDT | 17.00 | 13.70 | 13.35 | 14.45 | 0.00 | - | 1 | 15 | 169.04% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 20.00 | 16.54 | 16.20 | 17.35 | 0.00 | - | 2 | 26 | 171.68% |
| BYND260116P00022000 | 2024-04-26 12:10PM EDT | 22.00 | 18.60 | 17.45 | 19.10 | 0.00 | - | 1 | 50 | 160.99% |
| BYND260116P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.10 | 19.90 | 22.05 | 0.00 | - | 1 | 1 | 157.86% |
| BYND260116P00027000 | 2024-04-24 1:23PM EDT | 27.00 | 23.32 | 21.70 | 23.95 | 0.00 | - | 1 | 1 | 156.88% |
© 2024 Yahoo. All rights reserved.