Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 305 | 699.22% |
| BYND240503C00010000 | 2024-04-17 12:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| BYND240510C00010000 | 2024-04-22 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 322 | 50.00% |
| BYND240517C00010000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 5,817 | 50.00% |
| BYND240524C00010000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BYND240531C00010000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.16 | 0.07 | 0.25 | 0.00 | - | 140 | 149 | 123.83% |
| BYND240621C00010000 | 2024-04-23 11:34AM EDT | 2024-06-21 | 0.24 | 0.16 | 0.00 | 0.00 | - | 6 | 3,506 | 83.20% |
| BYND240816C00010000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.34 | 0.37 | 0.62 | 0.00 | - | 100 | 579 | 104.30% |
| BYND241115C00010000 | 2024-04-22 12:28PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BYND250117C00010000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 0.90 | 0.80 | 1.17 | 0.00 | - | 115 | 12,955 | 93.36% |
| BYND251219C00010000 | 2024-04-22 11:43AM EDT | 2025-12-19 | 1.14 | 0.67 | 1.53 | 0.00 | - | 5 | 1,102 | 66.02% |
| BYND260116C00010000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 1.29 | 1.10 | 2.02 | 0.00 | - | 11 | 2,953 | 78.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 3.58 | 2.64 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BYND240510P00010000 | 2024-04-11 3:42PM EDT | 2024-05-10 | 3.64 | 3.85 | 4.20 | 0.00 | - | 10 | 10 | 173.44% |
| BYND240517P00010000 | 2024-04-23 12:45PM EDT | 2024-05-17 | 4.17 | 4.10 | 4.30 | 0.00 | - | 1 | 5,818 | 189.84% |
| BYND240524P00010000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 4.00 | 2.20 | 7.00 | 0.00 | - | 45 | 45 | 233.20% |
| BYND240621P00010000 | 2024-04-23 12:45PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,158 | 0.00% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 5.20 | 4.95 | 5.45 | 0.00 | - | 10 | 930 | 166.21% |
| BYND241115P00010000 | 2024-04-17 2:08PM EDT | 2024-11-15 | 5.88 | 5.75 | 6.35 | 0.00 | - | 2 | 13 | 171.19% |
| BYND250117P00010000 | 2024-04-23 11:04AM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11,560 | 0.00% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 2025-12-19 | 7.45 | 5.00 | 8.20 | 0.00 | - | 1 | 1,367 | 118.60% |
| BYND260116P00010000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 7.35 | 7.05 | 8.20 | 0.00 | - | 1 | 1,085 | 154.59% |
© 2024 Yahoo. All rights reserved.