UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.65-0.16 (-2.35%)
At close: 04:00PM EDT
6.66 +0.01 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-06-13 2:51PM EDT1.006.395.607.200.00-102762,312.50%
BYND240621C000020002024-06-13 2:09PM EDT2.004.704.354.850.00-1000735.94%
BYND240621C000030002024-06-06 12:55PM EDT3.004.453.353.800.00-10470.31%
BYND240621C000040002024-06-06 12:55PM EDT4.003.452.342.920.00-1119399.22%
BYND240621C000050002024-06-14 10:48AM EDT5.001.781.371.83-0.35-16.43%10252228.13%
BYND240621C000055002024-06-14 12:55PM EDT5.500.940.771.38-0.41-30.37%225194.53%
BYND240621C000060002024-06-14 3:14PM EDT6.000.760.600.82-0.06-7.32%1111,86376.56%
BYND240621C000065002024-06-14 3:45PM EDT6.500.350.290.35-0.09-20.45%4631,87365.63%
BYND240621C000070002024-06-14 3:56PM EDT7.000.160.140.17-0.07-30.43%4925,00578.91%
BYND240621C000075002024-06-14 3:48PM EDT7.500.100.050.12-0.05-33.33%2911,07992.97%
BYND240621C000080002024-06-14 3:57PM EDT8.000.090.070.080.00-4,6387,160117.19%
BYND240621C000085002024-06-14 2:38PM EDT8.500.050.000.07-0.02-28.57%17573117.19%
BYND240621C000090002024-06-14 3:56PM EDT9.000.050.020.10+0.01+25.00%1094,280155.47%
BYND240621C000095002024-06-13 3:41PM EDT9.500.050.010.340.00-3769234.38%
BYND240621C000100002024-06-14 3:56PM EDT10.000.020.010.05-0.02-50.00%64922,273168.75%
BYND240621C000105002024-06-14 1:54PM EDT10.500.010.000.03-0.04-80.00%957162.50%
BYND240621C000110002024-06-14 1:21PM EDT11.000.030.000.03+0.01+50.00%121,555175.00%
BYND240621C000115002024-06-07 10:26AM EDT11.500.170.000.030.00-22187.50%
BYND240621C000120002024-06-14 2:42PM EDT12.000.010.000.030.00-1276,604200.00%
BYND240621C000130002024-06-14 1:48PM EDT13.000.030.000.030.00-11860221.88%
BYND240621C000140002024-06-14 3:57PM EDT14.000.010.000.03-0.02-66.67%80514243.75%
BYND240621C000150002024-06-14 3:34PM EDT15.000.020.000.02-0.01-33.33%1103,808250.00%
BYND240621C000160002024-06-12 10:33AM EDT16.000.190.000.020.00-1723262.50%
BYND240621C000170002024-06-13 2:37PM EDT17.000.010.000.020.00-2499281.25%
BYND240621C000180002024-06-12 10:33AM EDT18.000.020.000.020.00-2274293.75%
BYND240621C000190002024-06-12 9:50AM EDT19.000.010.000.020.00-4594306.25%
BYND240621C000200002024-06-14 3:39PM EDT20.000.010.000.020.00-2412,846318.75%
BYND240621C000210002024-06-05 10:30AM EDT21.000.030.000.020.00-30446331.25%
BYND240621C000220002024-06-11 12:50PM EDT22.000.010.000.020.00-572,791337.50%
BYND240621C000230002024-06-10 12:20PM EDT23.000.010.000.020.00-16422350.00%
BYND240621C000240002024-05-14 11:45AM EDT24.000.650.000.020.00-211362.50%
BYND240621C000250002024-06-05 3:12PM EDT25.000.010.000.020.00-7300368.75%
BYND240621C000260002024-05-22 3:30PM EDT26.000.010.000.020.00-13381.25%
BYND240621C000270002024-05-29 11:35AM EDT27.000.040.000.020.00-1537387.50%
BYND240621C000280002024-05-21 11:30AM EDT28.000.050.000.020.00--100393.75%
BYND240621C000300002024-06-10 3:40PM EDT30.000.020.000.010.00-702,825387.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.050.00-1165712.50%
BYND240621P000020002024-05-03 12:39PM EDT2.000.030.000.020.00-351,194393.75%
BYND240621P000030002024-06-14 11:41AM EDT3.000.020.000.02+0.01+100.00%104,194268.75%
BYND240621P000035002024-06-14 3:25PM EDT3.500.020.000.020.00-2186225.00%
BYND240621P000040002024-06-14 3:39PM EDT4.000.020.000.03+0.01+100.00%1992,442193.75%
BYND240621P000045002024-06-14 3:36PM EDT4.500.020.010.03+0.01+100.00%167155162.50%
BYND240621P000050002024-06-14 2:29PM EDT5.000.030.010.05+0.02+200.00%1379,903134.38%
BYND240621P000055002024-06-14 3:26PM EDT5.500.040.020.04+0.02+100.00%31,26298.44%
BYND240621P000060002024-06-14 3:59PM EDT6.000.070.070.080.00-1,14517,50083.59%
BYND240621P000065002024-06-14 3:58PM EDT6.500.240.230.25+0.01+4.35%1,4364,69685.16%
BYND240621P000070002024-06-14 3:45PM EDT7.000.620.550.64+0.07+12.73%6175,483105.08%
BYND240621P000075002024-06-14 3:40PM EDT7.500.970.951.08-0.01-1.02%87589121.48%
BYND240621P000080002024-06-14 3:41PM EDT8.001.601.351.60+0.17+11.89%4,2355,945139.06%
BYND240621P000085002024-06-14 1:53PM EDT8.501.971.672.10+0.12+6.49%137117.19%
BYND240621P000090002024-06-14 3:38PM EDT9.002.502.252.70+0.15+6.38%13808189.84%
BYND240621P000095002024-05-31 11:44AM EDT9.502.671.944.300.00-20271.09%
BYND240621P000100002024-06-14 11:42AM EDT10.003.503.303.70+0.54+18.24%1012,168243.75%
BYND240621P000105002024-05-24 10:31AM EDT10.503.522.795.850.00-11383.59%
BYND240621P000110002024-06-10 2:32PM EDT11.004.104.305.200.00-15291380.47%
BYND240621P000115002024-05-23 1:34PM EDT11.504.654.406.500.00--15464.84%
BYND240621P000120002024-06-13 11:11AM EDT12.006.005.307.000.00-12358544.53%
BYND240621P000125002024-06-06 10:24AM EDT12.505.335.757.100.00--2492.19%
BYND240621P000130002024-05-08 1:30PM EDT13.006.105.005.850.00-3340.00%
BYND240621P000140002024-05-30 10:15AM EDT14.007.207.158.400.00-127485.94%
BYND240621P000150002024-06-13 3:31PM EDT15.008.328.1510.300.00-42,567659.38%
BYND240621P000160002024-06-07 11:53AM EDT16.008.479.1510.250.00-134506.25%
BYND240621P000170002024-05-30 3:44PM EDT17.009.9910.1510.550.00-1121100.00%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2365.63%
BYND240621P000190002024-05-15 2:27PM EDT19.0012.0312.3012.600.00-10421429.69%
BYND240621P000200002024-06-06 1:59PM EDT20.0012.7013.2513.650.00-2868443.75%
BYND240621P000220002024-06-07 12:01PM EDT22.0014.4015.3015.600.00-118471.88%
BYND240621P000250002024-06-14 2:09PM EDT25.0018.7218.2518.55+0.55+3.03%1105454.69%
BYND240621P000270002024-06-07 12:12PM EDT27.0019.4320.3020.650.00-114550.00%
BYND240621P000300002024-06-05 3:34PM EDT30.0022.6623.3023.600.00-1161557.81%