Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00009000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 220 | 106.25% |
| BYND240503C00009000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 146.09% |
| BYND240510C00009000 | 2024-04-19 1:40PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.26 | -0.09 | -37.50% | 2 | 30 | 137.50% |
| BYND240517C00009000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 0.28 | 0.18 | 0.34 | +0.03 | +12.00% | 3 | 3,991 | 131.64% |
| BYND240524C00009000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 0.31 | 0.21 | 0.42 | +0.01 | +3.33% | 2 | 109 | 126.56% |
| BYND240621C00009000 | 2024-04-19 12:00PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.60 | -0.02 | -5.00% | 17 | 633 | 112.70% |
| BYND240816C00009000 | 2024-04-19 3:23PM EDT | 2024-08-16 | 0.70 | 0.56 | 0.95 | -0.01 | -1.41% | 16 | 455 | 102.34% |
| BYND241115C00009000 | 2024-03-22 9:41AM EDT | 2024-11-15 | 1.60 | 0.82 | 1.15 | 0.00 | - | 1 | 4 | 89.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00009000 | 2024-04-17 9:58AM EDT | 2024-04-26 | 2.50 | 1.97 | 2.98 | 0.00 | - | 1 | 71 | 308.98% |
| BYND240503P00009000 | 2024-04-19 12:55PM EDT | 2024-05-03 | 2.76 | 2.51 | 3.05 | +0.13 | +4.94% | 1 | 3 | 166.80% |
| BYND240510P00009000 | 2024-04-19 11:43AM EDT | 2024-05-10 | 2.98 | 2.86 | 3.15 | +0.35 | +13.31% | 2 | 5 | 183.20% |
| BYND240517P00009000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 3.29 | 2.96 | 3.35 | +0.24 | +7.87% | 9 | 1,864 | 182.42% |
| BYND240524P00009000 | 2024-04-19 10:36AM EDT | 2024-05-24 | 3.17 | 3.05 | 3.40 | +0.34 | +12.01% | 5 | 1 | 172.66% |
| BYND240621P00009000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 3.66 | 3.40 | 3.75 | +0.11 | +3.10% | 10 | 429 | 162.89% |
| BYND240816P00009000 | 2024-04-12 12:28PM EDT | 2024-08-16 | 4.48 | 4.05 | 4.50 | +0.23 | +5.41% | 4 | 190 | 166.60% |
| BYND241115P00009000 | 2024-04-17 11:19AM EDT | 2024-11-15 | 5.05 | 4.85 | 5.30 | 0.00 | - | 2 | 16 | 168.07% |
© 2024 Yahoo. All rights reserved.