Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00012000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 50.00% |
| BYND240517C00012000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 669 | 50.00% |
| BYND240524C00012000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 50.00% |
| BYND240531C00012000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BYND240607C00012000 | 2024-05-06 12:02PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240614C00012000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BYND240621C00012000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,682 | 3,668 | 25.00% |
| BYND240816C00012000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND241115C00012000 | 2024-05-03 1:44PM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| BYND260116C00012000 | 2024-05-06 10:14AM EDT | 2026-01-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00012000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 113 | 121 | 0.00% |
| BYND240517P00012000 | 2024-05-06 11:59AM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 54 | 107 | 0.00% |
| BYND240524P00012000 | 2024-05-06 1:23PM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240614P00012000 | 2024-05-06 1:23PM EDT | 2024-06-14 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00012000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BYND240816P00012000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND241115P00012000 | 2024-05-03 1:01PM EDT | 2024-11-15 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 2026-01-16 | 8.81 | 8.45 | 9.95 | 0.00 | - | 11 | 86 | 164.45% |
© 2024 Yahoo. All rights reserved.