Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:6.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00006000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 938 | 1,348 | 0.00% |
| BYND240503C00006000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| BYND240510C00006000 | 2024-04-25 1:58PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| BYND240517C00006000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 35 | 177 | 0.00% |
| BYND240524C00006000 | 2024-04-25 2:29PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| BYND240531C00006000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621C00006000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 0.00% |
| BYND240816C00006000 | 2024-04-25 10:41AM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| BYND241115C00006000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00006000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 1,318 | 25.00% |
| BYND240503P00006000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| BYND240510P00006000 | 2024-04-25 1:14PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 322 | 12.50% |
| BYND240517P00006000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| BYND240524P00006000 | 2024-04-25 2:50PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BYND240531P00006000 | 2024-04-25 1:02PM EDT | 2024-05-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND240621P00006000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 154 | 5,897 | 6.25% |
| BYND240816P00006000 | 2024-04-25 12:59PM EDT | 2024-08-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BYND241115P00006000 | 2024-04-23 3:31PM EDT | 2024-11-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BYND250117P00006000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.