Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00013000 | 2024-03-19 9:36AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 906.25% |
| BYND240510C00013000 | 2024-04-08 10:28AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 193.75% |
| BYND240517C00013000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 11 | 584 | 165.63% |
| BYND240524C00013000 | 2024-04-05 9:49AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 167.97% |
| BYND240621C00013000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.14 | 0.06 | 0.16 | 0.00 | - | 150 | 261 | 116.41% |
| BYND240816C00013000 | 2024-04-15 10:55AM EDT | 2024-08-16 | 0.42 | 0.19 | 0.41 | 0.00 | - | 140 | 88 | 106.84% |
| BYND241115C00013000 | 2024-03-18 2:53PM EDT | 2024-11-15 | 1.16 | 0.45 | 0.86 | 0.00 | - | 10 | 10 | 103.32% |
| BYND251219C00013000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 1.01 | 0.82 | 1.30 | 0.00 | - | 1 | 138 | 73.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00013000 | 2024-04-24 9:47AM EDT | 2024-04-26 | 6.88 | 5.35 | 8.70 | 0.00 | - | 1 | 2 | 1,265.63% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 6.85 | 6.00 | 7.35 | 0.00 | - | 20 | 20 | 287.50% |
| BYND240510P00013000 | 2024-04-11 9:43AM EDT | 2024-05-10 | 6.23 | 4.55 | 8.85 | 0.00 | - | - | 1 | 221.88% |
| BYND240517P00013000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 7.10 | 6.70 | 7.50 | 0.00 | - | 10 | 66 | 285.16% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 7.04 | 4.90 | 9.00 | 0.00 | - | 1 | 3 | 221.09% |
| BYND240621P00013000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 7.95 | 6.95 | 7.40 | 0.00 | - | 1 | 34 | 186.33% |
| BYND240816P00013000 | 2024-04-15 3:56PM EDT | 2024-08-16 | 7.72 | 7.50 | 8.05 | 0.00 | - | 1 | 41 | 178.13% |
| BYND241115P00013000 | 2024-04-18 10:06AM EDT | 2024-11-15 | 8.48 | 8.25 | 8.95 | 0.00 | - | 3 | 4 | 176.07% |
| BYND251219P00013000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 10.50 | 9.75 | 10.90 | +0.20 | +1.94% | 5 | 66 | 160.45% |
© 2024 Yahoo. All rights reserved.