Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 628.13% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 343.75% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.24 | 0.00 | - | 1 | 1,454 | 221.88% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 195.31% |
| BYND240621C00015000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 2,746 | 124.61% |
| BYND240816C00015000 | 2024-04-23 2:06PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.26 | 0.00 | - | 1 | 166 | 112.11% |
| BYND241115C00015000 | 2024-04-24 1:49PM EDT | 2024-11-15 | 0.41 | 0.29 | 0.55 | -0.13 | -24.07% | 1 | 8 | 103.13% |
| BYND250117C00015000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 0.45 | 0.37 | 0.63 | -0.10 | -18.18% | 2 | 3,494 | 95.31% |
| BYND251219C00015000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 0.90 | 0.68 | 1.16 | 0.00 | - | 2 | 1,697 | 79.15% |
| BYND260116C00015000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 1.05 | 0.86 | 1.08 | +0.05 | +5.00% | 2 | 1,632 | 79.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 2024-04-26 | 8.88 | 8.80 | 9.15 | 0.00 | - | 1 | 0 | 496.88% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 2024-05-03 | 8.17 | 8.85 | 9.25 | 0.00 | - | - | 0 | 335.16% |
| BYND240510P00015000 | 2024-04-02 9:48AM EDT | 2024-05-10 | 7.90 | 8.60 | 11.30 | 0.00 | - | - | 1 | 490.63% |
| BYND240517P00015000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 8.87 | 8.95 | 9.35 | 0.00 | - | 1 | 275 | 250.00% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 9.00 | 7.15 | 11.35 | 0.00 | - | 1 | 3 | 243.75% |
| BYND240621P00015000 | 2024-04-23 10:18AM EDT | 2024-06-21 | 9.25 | 9.15 | 9.55 | 0.00 | - | 32 | 2,616 | 191.41% |
| BYND240816P00015000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 9.70 | 9.60 | 10.15 | 0.00 | - | 1 | 57 | 182.81% |
| BYND241115P00015000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 10.34 | 10.35 | 10.85 | 0.00 | - | 3 | 4 | 177.44% |
| BYND250117P00015000 | 2024-04-24 12:51PM EDT | 2025-01-17 | 11.05 | 10.60 | 11.40 | +0.05 | +0.45% | 5 | 1,203 | 174.61% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.70 | 12.55 | 0.00 | - | 2 | 348 | 155.18% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.70 | 12.70 | 0.00 | - | 2 | 49 | 154.44% |
© 2024 Yahoo. All rights reserved.