Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:9.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00009000 | 2024-05-01 10:40AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 88 | 168.75% |
| BYND240510C00009000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.25 | 0.22 | 0.28 | -0.01 | -3.85% | 46 | 138 | 179.69% |
| BYND240517C00009000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.36 | 0.27 | 0.37 | 0.00 | - | 54 | 4,261 | 149.61% |
| BYND240524C00009000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 0.20 | 0.21 | 0.42 | 0.00 | - | 1 | 107 | 123.83% |
| BYND240531C00009000 | 2024-05-01 2:06PM EDT | 2024-05-31 | 0.34 | 0.26 | 0.54 | 0.00 | - | 1 | 46 | 120.70% |
| BYND240621C00009000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.51 | 0.37 | 0.57 | 0.00 | - | 3 | 636 | 99.90% |
| BYND240816C00009000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 0.76 | 0.67 | 0.95 | 0.00 | - | 20 | 510 | 92.48% |
| BYND241115C00009000 | 2024-04-29 10:30AM EDT | 2024-11-15 | 1.11 | 1.00 | 1.41 | 0.00 | - | 21 | 20 | 87.11% |
| BYND250117C00009000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 1.44 | 1.04 | 1.53 | +0.24 | +25.00% | 1 | 18 | 79.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 2024-05-03 | 2.96 | 1.90 | 4.05 | 0.00 | - | 11 | 13 | 802.34% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 2.79 | 2.29 | 2.42 | 0.00 | - | 40 | 50 | 232.81% |
| BYND240517P00009000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 2.51 | 2.41 | 2.62 | -0.23 | -8.39% | 5 | 1,810 | 203.91% |
| BYND240524P00009000 | 2024-04-24 12:36PM EDT | 2024-05-24 | 3.38 | 2.49 | 2.80 | 0.00 | - | 10 | 16 | 189.45% |
| BYND240531P00009000 | 2024-04-25 1:56PM EDT | 2024-05-31 | 3.22 | 2.55 | 2.92 | 0.00 | - | 1 | 11 | 177.15% |
| BYND240621P00009000 | 2024-05-02 9:56AM EDT | 2024-06-21 | 3.00 | 2.89 | 3.15 | -0.20 | -6.25% | 10 | 448 | 163.09% |
| BYND240816P00009000 | 2024-05-02 9:49AM EDT | 2024-08-16 | 3.79 | 3.60 | 4.05 | -0.16 | -4.05% | 5 | 190 | 165.43% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 2024-11-15 | 5.09 | 4.50 | 5.10 | 0.00 | - | 10 | 26 | 170.90% |
| BYND250117P00009000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 5.27 | 4.90 | 5.45 | 0.00 | - | 1 | 19 | 166.50% |
© 2024 Yahoo. All rights reserved.