Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:8.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00008000 | 2024-04-23 12:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 50.00% |
| BYND240503C00008000 | 2024-04-23 11:27AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 283 | 50.00% |
| BYND240510C00008000 | 2024-04-23 12:08PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| BYND240517C00008000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 223 | 3,272 | 25.00% |
| BYND240524C00008000 | 2024-04-22 2:22PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| BYND240531C00008000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| BYND240621C00008000 | 2024-04-24 12:48PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 2,880 | 25.00% |
| BYND240816C00008000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,560 | 12.50% |
| BYND241115C00008000 | 2024-04-23 10:39AM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BYND251219C00008000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2,716 | 6.25% |
| BYND260116C00008000 | 2024-04-24 3:08PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 47 | 1,809 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00008000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 370 | 0.00% |
| BYND240503P00008000 | 2024-04-23 12:42PM EDT | 2024-05-03 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| BYND240510P00008000 | 2024-04-24 2:23PM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| BYND240517P00008000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 0.00% |
| BYND240524P00008000 | 2024-04-12 2:58PM EDT | 2024-05-24 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BYND240531P00008000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BYND240621P00008000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4,310 | 0.00% |
| BYND240816P00008000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 0.00% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 2024-11-15 | 4.31 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| BYND251219P00008000 | 2024-04-23 12:10PM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,587 | 0.00% |
| BYND260116P00008000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
© 2024 Yahoo. All rights reserved.