Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00006000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 1.12 | 1.02 | 2.83 | +0.27 | +31.76% | 90 | 99 | 876.56% |
| BYND240510C00006000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 1.37 | 1.43 | 1.53 | +0.13 | +10.48% | 193 | 383 | 175.00% |
| BYND240517C00006000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.52 | 1.45 | 1.52 | +0.34 | +28.81% | 3 | 1,129 | 128.91% |
| BYND240524C00006000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 1.20 | 1.36 | 1.68 | 0.00 | - | 5 | 72 | 113.28% |
| BYND240531C00006000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 1.50 | 1.40 | 1.72 | +0.66 | +78.57% | 7 | 2 | 105.47% |
| BYND240607C00006000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 1.55 | 1.41 | 1.78 | +0.25 | +19.23% | 10 | 18 | 99.80% |
| BYND240621C00006000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.60 | 1.58 | 1.65 | +0.18 | +12.68% | 122 | 3,288 | 87.30% |
| BYND240816C00006000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 2.03 | 1.71 | 2.08 | +0.23 | +12.78% | 7 | 88 | 82.72% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 2024-11-15 | 1.88 | 1.87 | 2.37 | 0.00 | - | 4 | 13 | 73.63% |
| BYND250117C00006000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 2.05 | 1.93 | 2.43 | +0.10 | +5.13% | 1 | 16 | 66.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00006000 | 2024-05-02 2:49PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 23 | 792 | 175.00% |
| BYND240510P00006000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.36 | 0.31 | 0.36 | -0.02 | -5.26% | 353 | 748 | 208.59% |
| BYND240517P00006000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.47 | -0.04 | -7.84% | 27 | 7,317 | 175.00% |
| BYND240524P00006000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.55 | 0.38 | 0.57 | -0.14 | -20.29% | 27 | 138 | 151.56% |
| BYND240531P00006000 | 2024-04-30 11:50AM EDT | 2024-05-31 | 0.64 | 0.45 | 0.70 | 0.00 | - | 1 | 35 | 147.46% |
| BYND240607P00006000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 0.70 | 0.54 | 0.80 | -0.16 | -18.60% | 20 | 43 | 145.31% |
| BYND240621P00006000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 0.97 | 0.85 | 0.99 | -0.02 | -2.02% | 8 | 7,992 | 151.76% |
| BYND240816P00006000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 1.47 | 1.40 | 1.72 | -0.33 | -18.33% | 4 | 3,242 | 154.10% |
| BYND241115P00006000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 2.45 | 2.10 | 2.45 | 0.00 | - | 1 | 142 | 155.66% |
| BYND250117P00006000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 3.05 | 2.57 | 3.00 | 0.00 | - | 27 | 31 | 163.87% |
© 2024 Yahoo. All rights reserved.