Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 2.10 | 4.45 | 0.00 | - | - | 0 | 1,446.88% |
| BYND240510C00005000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 2.07 | 1.36 | 4.45 | 0.00 | - | 21 | 22 | 381.25% |
| BYND240517C00005000 | 2024-05-02 1:10PM EDT | 2024-05-17 | 1.95 | 2.34 | 2.76 | 0.00 | - | 10 | 350 | 167.97% |
| BYND240621C00005000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 2.40 | 2.36 | 2.64 | +0.18 | +8.11% | 5 | 236 | 79.69% |
| BYND240816C00005000 | 2024-05-02 11:26AM EDT | 2024-08-16 | 2.35 | 2.36 | 2.76 | 0.00 | - | 100 | 193 | 64.84% |
| BYND250117C00005000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 2.64 | 2.53 | 3.05 | 0.00 | - | 1 | 890 | 59.18% |
| BYND251219C00005000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 3.00 | 2.63 | 3.40 | 0.00 | - | 2 | 198 | 64.16% |
| BYND260116C00005000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 3.00 | 2.90 | 3.55 | +0.20 | +7.14% | 1 | 697 | 55.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 492 | 337.50% |
| BYND240510P00005000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 27 | 687 | 206.25% |
| BYND240517P00005000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 51 | 5,189 | 178.13% |
| BYND240524P00005000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 0.22 | 0.10 | 0.27 | 0.00 | - | 2 | 73 | 157.03% |
| BYND240531P00005000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 0.33 | 0.14 | 0.33 | 0.00 | - | 1 | 53 | 149.22% |
| BYND240607P00005000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 0.34 | 0.20 | 0.42 | 0.00 | - | 2 | 9 | 148.83% |
| BYND240621P00005000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 0.41 | 0.38 | 0.47 | -0.10 | -19.61% | 11 | 9,249 | 144.14% |
| BYND240816P00005000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 0.93 | 0.82 | 1.02 | +0.03 | +3.33% | 12 | 2,432 | 147.07% |
| BYND241115P00005000 | 2024-05-01 11:14AM EDT | 2024-11-15 | 1.65 | 1.51 | 1.86 | 0.00 | - | 10 | 111 | 160.55% |
| BYND250117P00005000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 1.98 | 2.00 | 2.22 | 0.00 | - | 2 | 46,016 | 166.60% |
| BYND251219P00005000 | 2024-05-01 10:49AM EDT | 2025-12-19 | 3.13 | 3.00 | 3.15 | 0.00 | - | 1 | 2,072 | 155.96% |
| BYND260116P00005000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.30 | 0.00 | - | 173 | 12,139 | 156.45% |
© 2024 Yahoo. All rights reserved.