Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:7.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00007000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 0.67 | 0.65 | 0.80 | -0.54 | -44.63% | 38 | 7,588 | 127.34% |
| BYND240524C00007000 | 2024-05-15 12:46PM EDT | 2024-05-24 | 0.92 | 0.82 | 1.00 | -0.88 | -48.89% | 30 | 584 | 114.84% |
| BYND240531C00007000 | 2024-05-15 10:36AM EDT | 2024-05-31 | 1.00 | 1.01 | 1.10 | -1.35 | -57.45% | 6 | 63 | 112.89% |
| BYND240607C00007000 | 2024-05-15 12:11PM EDT | 2024-06-07 | 1.21 | 1.04 | 1.27 | -0.60 | -33.15% | 3 | 32 | 109.38% |
| BYND240614C00007000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 1.38 | 1.00 | 1.33 | +0.56 | +68.29% | 2 | 5 | 97.46% |
| BYND240621C00007000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.35 | -0.77 | -37.56% | 1,103 | 4,296 | 103.71% |
| BYND240816C00007000 | 2024-05-15 11:24AM EDT | 2024-08-16 | 1.83 | 1.56 | 1.77 | -0.37 | -16.82% | 13 | 3,222 | 91.31% |
| BYND241115C00007000 | 2024-05-14 12:50PM EDT | 2024-11-15 | 2.51 | 1.79 | 2.34 | -0.49 | -16.33% | 2 | 63 | 85.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00007000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 3,492 | 13,740 | 106.25% |
| BYND240524P00007000 | 2024-05-15 1:56PM EDT | 2024-05-24 | 0.39 | 0.37 | 0.42 | -0.15 | -27.78% | 434 | 751 | 136.33% |
| BYND240531P00007000 | 2024-05-15 1:49PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.60 | -0.04 | -6.78% | 539 | 118 | 133.98% |
| BYND240607P00007000 | 2024-05-15 9:55AM EDT | 2024-06-07 | 0.81 | 0.68 | 0.85 | -0.04 | -4.71% | 1 | 197 | 140.23% |
| BYND240614P00007000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 0.91 | 0.81 | 0.99 | +0.16 | +21.33% | 2 | 16 | 140.04% |
| BYND240621P00007000 | 2024-05-15 1:09PM EDT | 2024-06-21 | 1.06 | 1.03 | 1.09 | -0.14 | -11.67% | 117 | 5,318 | 144.14% |
| BYND240628P00007000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 1.22 | 1.05 | 1.28 | -0.15 | -10.95% | 2 | 80 | 143.16% |
| BYND240816P00007000 | 2024-05-15 12:11PM EDT | 2024-08-16 | 1.89 | 1.94 | 2.08 | -0.12 | -5.97% | 20 | 7,624 | 160.06% |
| BYND241115P00007000 | 2024-05-14 3:57PM EDT | 2024-11-15 | 3.10 | 2.91 | 3.15 | 0.00 | - | 3 | 103 | 170.31% |
© 2024 Yahoo. All rights reserved.