Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.29+0.41 (+5.96%)
At close: 04:00PM EST
7.21 -0.08 (-1.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:7.50
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND231201C000075002023-11-30 3:59PM EST2023-12-010.180.180.20+0.04+28.57%11,7474,448182.81%
BYND231208C000075002023-11-30 3:56PM EST2023-12-080.560.550.58+0.29+107.41%1,835841152.34%
BYND231215C000075002023-11-30 3:54PM EST2023-12-150.740.710.78+0.34+85.00%5,886342141.80%
BYND231222C000075002023-11-30 1:28PM EST2023-12-220.830.661.74+0.18+27.69%7591181.25%
BYND231229C000075002023-11-30 3:32PM EST2023-12-290.810.650.97+0.21+35.00%26387109.96%
BYND240105C000075002023-11-30 2:41PM EST2024-01-050.900.371.13+0.32+55.17%14392.19%
BYND240119C000075002023-11-30 3:02PM EST2024-01-190.960.931.05+0.25+35.21%1473,155100.59%
BYND250117C000075002023-11-29 1:41PM EST2025-01-171.851.852.24+0.05+2.78%103,84869.97%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND231201P000075002023-11-30 3:48PM EST2023-12-010.420.390.45-0.19-31.15%167410196.88%
BYND231208P000075002023-11-30 3:04PM EST2023-12-080.890.880.91-0.02-2.20%52290180.47%
BYND231215P000075002023-11-30 3:35PM EST2023-12-151.160.771.21+0.20+20.83%2114147.85%
BYND231222P000075002023-11-17 2:11PM EST2023-12-221.500.842.710.00-692233.59%
BYND231229P000075002023-11-30 2:32PM EST2023-12-291.240.801.48-0.06-4.62%39124.61%
BYND240119P000075002023-11-30 2:19PM EST2024-01-191.821.601.80-0.04-2.15%5615,847147.66%
BYND250117P000075002023-11-30 12:44PM EST2025-01-174.224.154.30-0.03-0.71%1628,647144.14%