Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00002500 | 2024-03-11 3:59PM EDT | 2.50 | 5.37 | 4.45 | 4.75 | 0.00 | - | 3 | 0 | 2,609.38% |
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 1.45 | 0.77 | 3.40 | 0.00 | - | - | 0 | 1,081.25% |
| BYND240426C00005500 | 2024-04-26 11:59AM EDT | 5.50 | 0.80 | 0.60 | 2.88 | +0.10 | +14.29% | 1 | 1 | 1,009.38% |
| BYND240426C00006000 | 2024-04-26 3:49PM EDT | 6.00 | 0.34 | 0.08 | 2.33 | -0.03 | -8.11% | 445 | 1,348 | 771.88% |
| BYND240426C00006500 | 2024-04-26 3:24PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,647 | 2,052 | 31.25% |
| BYND240426C00007000 | 2024-04-26 3:15PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 189 | 1,391 | 93.75% |
| BYND240426C00007500 | 2024-04-26 11:04AM EDT | 7.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 1,282 | 150.00% |
| BYND240426C00008000 | 2024-04-26 3:39PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 686 | 200.00% |
| BYND240426C00008500 | 2024-04-26 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 10 | 261 | 50.00% |
| BYND240426C00009000 | 2024-04-22 12:41PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 395 | 287.50% |
| BYND240426C00009500 | 2024-04-24 11:22AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 325.00% |
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 10.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 305 | 628.13% |
| BYND240426C00010500 | 2024-04-16 9:53AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 393.75% |
| BYND240426C00011000 | 2024-04-16 3:25PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 425.00% |
| BYND240426C00011500 | 2024-04-08 9:57AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| BYND240426C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 487.50% |
| BYND240426C00012500 | 2024-04-15 10:24AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| BYND240426C00013000 | 2024-03-19 9:36AM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 906.25% |
| BYND240426C00013500 | 2024-03-13 3:16PM EDT | 13.50 | 0.30 | 0.00 | 0.17 | 0.00 | - | - | 22 | 862.50% |
| BYND240426C00014000 | 2024-04-05 9:30AM EDT | 14.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 575.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 1,028.13% |
| BYND240426C00016000 | 2024-03-13 3:52PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 22 | 1,084.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00003000 | 2024-04-15 12:10PM EDT | 3.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
| BYND240426P00004000 | 2024-04-22 11:35AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 290 | 400.00% |
| BYND240426P00004500 | 2024-04-22 3:57PM EDT | 4.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 311 | 625.00% |
| BYND240426P00005000 | 2024-04-25 12:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 225.00% |
| BYND240426P00005500 | 2024-04-25 1:49PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 693 | 168.75% |
| BYND240426P00006000 | 2024-04-26 3:34PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 197 | 1,318 | 75.00% |
| BYND240426P00006500 | 2024-04-26 3:57PM EDT | 6.50 | 0.11 | 0.03 | 1.23 | -0.12 | -52.17% | 1,555 | 1,955 | 431.25% |
| BYND240426P00007000 | 2024-04-26 3:53PM EDT | 7.00 | 0.60 | 0.18 | 1.41 | -0.13 | -17.81% | 207 | 537 | 307.81% |
| BYND240426P00007500 | 2024-04-26 3:26PM EDT | 7.50 | 1.20 | 0.11 | 2.93 | +0.09 | +8.11% | 64 | 958 | 596.88% |
| BYND240426P00008000 | 2024-04-26 2:20PM EDT | 8.00 | 1.60 | 1.27 | 3.25 | -0.05 | -3.03% | 25 | 353 | 881.25% |
| BYND240426P00008500 | 2024-04-26 1:21PM EDT | 8.50 | 2.38 | 0.69 | 3.70 | -0.13 | -5.18% | 6 | 34 | 448.44% |
| BYND240426P00009000 | 2024-04-26 3:32PM EDT | 9.00 | 2.76 | 1.13 | 4.20 | +0.04 | +1.47% | 40 | 60 | 462.50% |
| BYND240426P00009500 | 2024-04-25 9:30AM EDT | 9.50 | 3.58 | 1.50 | 5.20 | 0.00 | - | 1 | 9 | 751.56% |
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 10.00 | 3.58 | 2.15 | 5.70 | 0.00 | - | 2 | 4 | 884.38% |
| BYND240426P00010500 | 2024-04-26 1:46PM EDT | 10.50 | 4.34 | 2.62 | 6.15 | -0.10 | -2.25% | 5 | 8 | 898.44% |
| BYND240426P00011000 | 2024-04-24 2:14PM EDT | 11.00 | 4.98 | 3.40 | 6.70 | 0.00 | - | 2 | 1 | 1,110.94% |
| BYND240426P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.00 | 4.40 | 7.70 | 0.00 | - | 9 | 1 | 1,206.25% |
| BYND240426P00012500 | 2024-04-26 11:15AM EDT | 12.50 | 6.87 | 4.90 | 8.15 | +0.39 | +6.02% | 1 | 1 | 1,225.00% |
| BYND240426P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 6.88 | 5.35 | 8.70 | 0.00 | - | 1 | 2 | 1,265.63% |
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 8.88 | 7.40 | 10.65 | 0.00 | - | 1 | 0 | 1,409.38% |
| BYND240426P00016000 | 2024-03-18 12:27PM EDT | 16.00 | 8.60 | 8.50 | 10.75 | 0.00 | - | 5 | 5 | 818.75% |
© 2024 Yahoo. All rights reserved.