Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00012000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 61 | 806 | 193.75% |
| BYND240524C00012000 | 2024-05-10 9:58AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.07 | -0.32 | -80.00% | 50 | 56 | 148.44% |
| BYND240531C00012000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 137.50% |
| BYND240607C00012000 | 2024-05-09 2:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 118.75% |
| BYND240614C00012000 | 2024-05-08 1:59PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.17 | 0.00 | - | 6 | 10 | 109.38% |
| BYND240621C00012000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.13 | -0.01 | -9.09% | 1,939 | 4,255 | 107.81% |
| BYND240816C00012000 | 2024-05-10 9:55AM EDT | 2024-08-16 | 0.37 | 0.25 | 0.43 | +0.04 | +12.12% | 21 | 344 | 95.12% |
| BYND241115C00012000 | 2024-05-03 1:44PM EDT | 2024-11-15 | 0.86 | 0.48 | 0.91 | 0.00 | - | 8 | 11 | 89.65% |
| BYND260116C00012000 | 2024-05-08 3:48PM EDT | 2026-01-16 | 1.73 | 1.23 | 1.86 | 0.00 | - | 20 | 473 | 73.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00012000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 5.03 | 4.35 | 5.65 | 0.00 | - | 11 | 117 | 282.03% |
| BYND240524P00012000 | 2024-05-06 1:23PM EDT | 2024-05-24 | 4.67 | 4.90 | 7.20 | 0.00 | - | 1 | 0 | 426.17% |
| BYND240531P00012000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 6.17 | 3.00 | 7.20 | 0.00 | - | - | 1 | 187.50% |
| BYND240614P00012000 | 2024-05-06 1:23PM EDT | 2024-06-14 | 4.93 | 5.15 | 5.50 | 0.00 | - | 1 | 2 | 179.88% |
| BYND240621P00012000 | 2024-05-09 12:23PM EDT | 2024-06-21 | 5.43 | 5.25 | 5.65 | 0.00 | - | 14 | 375 | 179.69% |
| BYND240816P00012000 | 2024-05-09 10:17AM EDT | 2024-08-16 | 6.20 | 5.85 | 6.50 | 0.00 | - | 2 | 24 | 169.63% |
| BYND241115P00012000 | 2024-05-03 1:01PM EDT | 2024-11-15 | 6.91 | 6.80 | 7.50 | 0.00 | - | 10 | 17 | 169.92% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 2026-01-16 | 8.81 | 8.45 | 9.95 | 0.00 | - | 11 | 86 | 157.23% |
© 2024 Yahoo. All rights reserved.