Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-05-14 10:28AM EDT | 1.00 | 8.90 | 7.00 | 9.95 | +1.55 | +21.09% | 5 | 0 | 2,362.50% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240517C00003500 | 2024-05-09 3:01PM EDT | 3.50 | 3.60 | 5.35 | 7.05 | 0.00 | - | 4 | 0 | 1,120.31% |
| BYND240517C00004000 | 2024-05-13 10:21AM EDT | 4.00 | 3.62 | 4.75 | 6.45 | 0.00 | - | 1 | 2 | 925.00% |
| BYND240517C00004500 | 2024-05-06 12:45PM EDT | 4.50 | 3.50 | 4.25 | 5.70 | 0.00 | - | 2 | 1 | 743.75% |
| BYND240517C00005000 | 2024-05-10 9:30AM EDT | 5.00 | 2.13 | 3.85 | 4.10 | 0.00 | - | 1 | 98 | 409.38% |
| BYND240517C00005500 | 2024-05-13 12:59PM EDT | 5.50 | 2.10 | 3.30 | 3.70 | 0.00 | - | 3 | 19 | 225.00% |
| BYND240517C00006000 | 2024-05-14 10:47AM EDT | 6.00 | 3.84 | 2.91 | 3.10 | +1.87 | +94.92% | 83 | 492 | 198.44% |
| BYND240517C00006500 | 2024-05-14 1:10PM EDT | 6.50 | 2.68 | 2.41 | 2.83 | +1.13 | +72.90% | 260 | 787 | 267.19% |
| BYND240517C00007000 | 2024-05-14 12:54PM EDT | 7.00 | 2.29 | 1.89 | 2.12 | +1.24 | +118.10% | 557 | 7,826 | 131.25% |
| BYND240517C00007500 | 2024-05-14 1:06PM EDT | 7.50 | 1.80 | 1.32 | 2.52 | +1.07 | +146.58% | 1,719 | 4,104 | 293.75% |
| BYND240517C00008000 | 2024-05-14 1:26PM EDT | 8.00 | 1.21 | 1.27 | 1.62 | +0.63 | +108.62% | 4,687 | 9,299 | 243.75% |
| BYND240517C00008500 | 2024-05-14 1:26PM EDT | 8.50 | 1.08 | 0.99 | 1.13 | +0.61 | +254.17% | 1,425 | 4,243 | 217.19% |
| BYND240517C00009000 | 2024-05-14 1:28PM EDT | 9.00 | 0.99 | 0.90 | 1.02 | +0.59 | +163.89% | 6,836 | 7,902 | 257.81% |
| BYND240517C00009500 | 2024-05-14 1:27PM EDT | 9.50 | 0.85 | 0.78 | 0.85 | +0.48 | +145.45% | 3,810 | 1,531 | 273.05% |
| BYND240517C00010000 | 2024-05-14 1:27PM EDT | 10.00 | 0.76 | 0.73 | 0.79 | +0.48 | +171.43% | 22,164 | 9,060 | 303.91% |
| BYND240517C00010500 | 2024-05-14 1:25PM EDT | 10.50 | 0.69 | 0.70 | 0.75 | +0.45 | +187.50% | 1,918 | 841 | 333.59% |
| BYND240517C00011000 | 2024-05-14 1:26PM EDT | 11.00 | 0.66 | 0.65 | 0.67 | +0.44 | +200.00% | 7,683 | 2,302 | 350.00% |
| BYND240517C00011500 | 2024-05-14 1:24PM EDT | 11.50 | 0.60 | 0.61 | 0.65 | +0.45 | +300.00% | 1,194 | 1,617 | 372.66% |
| BYND240517C00012000 | 2024-05-14 1:26PM EDT | 12.00 | 0.60 | 0.59 | 0.63 | +0.42 | +210.00% | 3,874 | 1,024 | 395.70% |
| BYND240517C00012500 | 2024-05-14 1:26PM EDT | 12.50 | 0.56 | 0.56 | 0.61 | +0.33 | +143.48% | 1,261 | 917 | 414.45% |
| BYND240517C00013000 | 2024-05-14 1:23PM EDT | 13.00 | 0.53 | 0.53 | 0.56 | +0.39 | +278.57% | 938 | 1,813 | 426.56% |
| BYND240517C00014000 | 2024-05-14 1:18PM EDT | 14.00 | 0.45 | 0.43 | 0.57 | +0.35 | +350.00% | 590 | 727 | 455.47% |
| BYND240517C00015000 | 2024-05-14 1:21PM EDT | 15.00 | 0.40 | 0.41 | 0.42 | +0.36 | +900.00% | 2,283 | 1,623 | 464.06% |
| BYND240517C00016000 | 2024-05-14 1:05PM EDT | 16.00 | 0.32 | 0.37 | 0.46 | +0.24 | +300.00% | 3,116 | 3,370 | 498.44% |
| BYND240517C00017000 | 2024-05-14 1:26PM EDT | 17.00 | 0.35 | 0.31 | 0.40 | +0.30 | +600.00% | 772 | 294 | 505.47% |
| BYND240517C00018000 | 2024-05-14 1:15PM EDT | 18.00 | 0.24 | 0.27 | 0.37 | +0.21 | +700.00% | 393 | 112 | 518.75% |
| BYND240517C00019000 | 2024-05-14 12:46PM EDT | 19.00 | 0.22 | 0.21 | 0.30 | +0.17 | +340.00% | 2,144 | 545 | 513.28% |
| BYND240517C00020000 | 2024-05-14 1:27PM EDT | 20.00 | 0.21 | 0.18 | 0.21 | +0.17 | +425.00% | 5,246 | 3,239 | 503.91% |
| BYND240517C00021000 | 2024-05-14 1:16PM EDT | 21.00 | 0.14 | 0.01 | 0.20 | +0.12 | +600.00% | 438 | 298 | 462.50% |
| BYND240517C00022000 | 2024-05-14 12:46PM EDT | 22.00 | 0.18 | 0.02 | 0.20 | +0.16 | +800.00% | 175 | 75 | 485.94% |
| BYND240517C00023000 | 2024-05-14 12:46PM EDT | 23.00 | 0.11 | 0.02 | 0.15 | +0.09 | +450.00% | 1,263 | 43 | 481.25% |
| BYND240517C00024000 | 2024-05-14 1:21PM EDT | 24.00 | 0.08 | 0.05 | 0.20 | +0.06 | +300.00% | 420 | 37 | 532.81% |
| BYND240517C00025000 | 2024-05-14 1:10PM EDT | 25.00 | 0.09 | 0.03 | 0.08 | +0.08 | +800.00% | 558 | 70 | 478.13% |
| BYND240517C00026000 | 2024-05-14 1:10PM EDT | 26.00 | 0.09 | 0.03 | 0.09 | +0.08 | +800.00% | 164 | 30 | 498.44% |
| BYND240517C00027000 | 2024-05-14 1:01PM EDT | 27.00 | 0.05 | 0.02 | 0.11 | +0.04 | +400.00% | 435 | 599 | 518.75% |
| BYND240517C00028000 | 2024-05-14 1:24PM EDT | 28.00 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 2,342 | 47 | 493.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 850.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 575.00% |
| BYND240517P00003000 | 2024-05-09 9:54AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 389 | 425.00% |
| BYND240517P00003500 | 2024-05-07 3:09PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 375.00% |
| BYND240517P00004000 | 2024-05-14 10:27AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,783 | 325.00% |
| BYND240517P00004500 | 2024-05-13 10:15AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 275.00% |
| BYND240517P00005000 | 2024-05-14 12:10PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 5,664 | 237.50% |
| BYND240517P00005500 | 2024-05-14 1:19PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 1,134 | 237.50% |
| BYND240517P00006000 | 2024-05-14 1:11PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 812 | 8,605 | 196.88% |
| BYND240517P00006500 | 2024-05-14 1:16PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 471 | 2,879 | 162.50% |
| BYND240517P00007000 | 2024-05-14 1:24PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 2,030 | 13,461 | 156.25% |
| BYND240517P00007500 | 2024-05-14 1:22PM EDT | 7.50 | 0.19 | 0.11 | 0.19 | -0.19 | -50.00% | 825 | 1,548 | 185.16% |
| BYND240517P00008000 | 2024-05-14 1:23PM EDT | 8.00 | 0.33 | 0.32 | 0.37 | -0.39 | -54.17% | 2,792 | 3,375 | 208.20% |
| BYND240517P00008500 | 2024-05-14 1:20PM EDT | 8.50 | 0.67 | 0.58 | 0.67 | -0.44 | -39.64% | 1,105 | 1,985 | 232.81% |
| BYND240517P00009000 | 2024-05-14 1:24PM EDT | 9.00 | 0.96 | 0.94 | 1.02 | -0.44 | -31.43% | 3,065 | 2,354 | 260.16% |
| BYND240517P00010000 | 2024-05-14 1:26PM EDT | 10.00 | 1.80 | 1.73 | 1.84 | -0.55 | -23.40% | 4,185 | 5,466 | 307.81% |
| BYND240517P00010500 | 2024-05-14 12:08PM EDT | 10.50 | 1.60 | 2.18 | 2.30 | -1.50 | -48.39% | 15 | 18 | 334.77% |
| BYND240517P00011000 | 2024-05-14 1:19PM EDT | 11.00 | 2.73 | 2.63 | 2.75 | -0.62 | -18.51% | 272 | 682 | 355.86% |
| BYND240517P00011500 | 2024-05-14 11:48AM EDT | 11.50 | 2.65 | 2.93 | 3.25 | -1.26 | -32.23% | 14 | 25 | 357.81% |
| BYND240517P00012000 | 2024-05-14 1:15PM EDT | 12.00 | 3.63 | 3.55 | 3.70 | -0.69 | -15.97% | 168 | 117 | 396.88% |
| BYND240517P00012500 | 2024-05-14 1:15PM EDT | 12.50 | 4.10 | 4.05 | 4.20 | -0.65 | -13.68% | 125 | 41 | 423.44% |
| BYND240517P00013000 | 2024-05-14 1:18PM EDT | 13.00 | 4.55 | 4.50 | 4.65 | -0.89 | -16.36% | 341 | 73 | 432.81% |
| BYND240517P00014000 | 2024-05-14 1:24PM EDT | 14.00 | 5.50 | 5.20 | 5.60 | -0.77 | -12.28% | 82 | 55 | 416.41% |
| BYND240517P00015000 | 2024-05-14 1:19PM EDT | 15.00 | 6.50 | 5.90 | 6.50 | -0.67 | -9.34% | 182 | 262 | 368.75% |
| BYND240517P00016000 | 2024-05-14 12:27PM EDT | 16.00 | 6.70 | 6.90 | 7.55 | -2.62 | -28.11% | 81 | 13 | 412.50% |
| BYND240517P00017000 | 2024-05-14 12:17PM EDT | 17.00 | 7.60 | 7.80 | 8.40 | -1.72 | -18.45% | 191 | 3 | 362.50% |
| BYND240517P00018000 | 2024-05-14 12:58PM EDT | 18.00 | 9.05 | 8.65 | 9.35 | -2.56 | -22.05% | 18 | 3 | 526.56% |
| BYND240517P00019000 | 2024-05-14 10:55AM EDT | 19.00 | 9.55 | 9.50 | 10.30 | -2.85 | -22.98% | 22 | 24 | 529.69% |
| BYND240517P00020000 | 2024-05-14 12:08PM EDT | 20.00 | 10.17 | 10.65 | 11.30 | -3.75 | -26.94% | 5 | 25 | 553.91% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 16.40 | 19.00 | 0.00 | - | 1 | 5 | 1,372.66% |
| BYND240517P00025000 | 2024-05-13 9:37AM EDT | 25.00 | 17.24 | 14.45 | 17.70 | 0.00 | - | 3 | 3 | 490.63% |
| BYND240517P00028000 | 2024-04-22 9:37AM EDT | 28.00 | 21.82 | 17.15 | 20.95 | 0.00 | - | - | 20 | 493.75% |
© 2024 Yahoo. All rights reserved.