Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 0.94 | 3.40 | 0.00 | - | - | 0 | 439.84% |
| BYND240510C00005000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.32 | 1.35 | 1.68 | 0.00 | - | 7 | 7 | 125.78% |
| BYND240517C00005000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 1.61 | 1.52 | 1.64 | +0.20 | +14.18% | 4 | 349 | 121.09% |
| BYND240621C00005000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 1.68 | 1.59 | 1.82 | -0.01 | -0.59% | 12 | 233 | 93.36% |
| BYND240816C00005000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 1.67 | 1.66 | 2.03 | 0.00 | - | 8 | 172 | 79.69% |
| BYND250117C00005000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 2.10 | 2.00 | 2.22 | -0.03 | -1.41% | 1 | 884 | 67.77% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 2.45 | 1.74 | 2.81 | 0.00 | - | 2 | 188 | 51.51% |
| BYND260116C00005000 | 2024-04-26 3:25PM EDT | 2026-01-16 | 2.43 | 2.01 | 2.85 | +0.33 | +15.71% | 1 | 683 | 56.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00005000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 207 | 302 | 129.69% |
| BYND240510P00005000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.27 | -0.01 | -5.00% | 8 | 450 | 157.81% |
| BYND240517P00005000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.36 | -0.05 | -14.29% | 39 | 5,329 | 155.86% |
| BYND240524P00005000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 0.41 | 0.27 | 0.49 | 0.00 | - | 4 | 67 | 146.88% |
| BYND240531P00005000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 0.45 | 0.31 | 0.56 | -0.09 | -16.67% | 2 | 49 | 141.02% |
| BYND240621P00005000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.74 | -0.10 | -14.08% | 11 | 9,203 | 141.21% |
| BYND240816P00005000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 1.18 | 1.08 | 1.20 | 0.00 | - | 87 | 2,331 | 143.46% |
| BYND241115P00005000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 1.70 | 1.72 | 2.00 | -0.33 | -16.26% | 1 | 98 | 156.45% |
| BYND250117P00005000 | 2024-04-26 10:20AM EDT | 2025-01-17 | 2.25 | 2.14 | 2.34 | 0.00 | - | 77 | 43,518 | 161.33% |
| BYND251219P00005000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 3.19 | 3.05 | 3.30 | 0.00 | - | 1 | 2,071 | 153.61% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 3.30 | 3.15 | 3.45 | 0.00 | - | 1 | 12,139 | 157.23% |
© 2024 Yahoo. All rights reserved.