Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:11.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00011000 | 2024-05-07 10:13AM EDT | 2024-05-10 | 0.34 | 0.33 | 0.40 | -0.02 | -5.56% | 54 | 748 | 341.41% |
| BYND240517C00011000 | 2024-05-07 10:15AM EDT | 2024-05-17 | 0.44 | 0.38 | 0.52 | -0.06 | -12.00% | 27 | 1,573 | 224.22% |
| BYND240524C00011000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 0.40 | 0.43 | 0.59 | 0.00 | - | 5 | 7 | 185.16% |
| BYND240531C00011000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.51 | 0.36 | 0.70 | 0.00 | - | 11 | 149 | 159.77% |
| BYND240607C00011000 | 2024-04-29 10:22AM EDT | 2024-06-07 | 0.65 | 0.47 | 0.68 | +0.48 | +282.35% | 10 | 2 | 146.48% |
| BYND240614C00011000 | 2024-05-07 9:51AM EDT | 2024-06-14 | 0.65 | 0.49 | 0.72 | +0.09 | +16.07% | 3 | 40 | 135.94% |
| BYND240621C00011000 | 2024-05-06 3:08PM EDT | 2024-06-21 | 0.66 | 0.50 | 0.59 | +0.11 | +20.00% | 2 | 234 | 119.14% |
| BYND240816C00011000 | 2024-05-06 3:10PM EDT | 2024-08-16 | 0.88 | 0.81 | 1.09 | 0.00 | - | 1 | 24 | 105.57% |
| BYND241115C00011000 | 2024-05-06 11:22AM EDT | 2024-11-15 | 0.98 | 1.07 | 1.46 | 0.00 | - | 36 | 112 | 90.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00011000 | 2024-05-07 10:23AM EDT | 2024-05-10 | 3.35 | 3.25 | 3.40 | +0.05 | +1.52% | 39 | 63 | 366.41% |
| BYND240517P00011000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 3.65 | 3.50 | 3.70 | 0.00 | - | 40 | 660 | 276.17% |
| BYND240524P00011000 | 2024-05-01 3:14PM EDT | 2024-05-24 | 4.41 | 3.65 | 3.90 | 0.00 | - | 9 | 12 | 241.80% |
| BYND240531P00011000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 5.12 | 3.65 | 4.00 | 0.00 | - | 2 | 6 | 211.33% |
| BYND240621P00011000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 4.40 | 3.95 | 4.35 | 0.00 | - | 5 | 261 | 184.77% |
| BYND240816P00011000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 5.59 | 4.90 | 5.35 | 0.00 | - | 24 | 17 | 181.35% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 2024-11-15 | 6.54 | 5.85 | 6.35 | 0.00 | - | - | 1 | 175.05% |
© 2024 Yahoo. All rights reserved.