Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503C00005500 | 2024-05-01 11:44AM EDT | 5.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240503C00006000 | 2024-05-01 3:54PM EDT | 6.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND240503C00006500 | 2024-05-01 3:50PM EDT | 6.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BYND240503C00007000 | 2024-05-01 3:59PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,716 | 0 | 12.50% |
| BYND240503C00007500 | 2024-05-01 3:59PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 50.00% |
| BYND240503C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 50.00% |
| BYND240503C00008500 | 2024-05-01 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240503C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BYND240503C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BYND240503P00004000 | 2024-04-30 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BYND240503P00004500 | 2024-04-30 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BYND240503P00005500 | 2024-04-30 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BYND240503P00006000 | 2024-05-01 3:20PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| BYND240503P00006500 | 2024-05-01 3:53PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 25.00% |
| BYND240503P00007000 | 2024-05-01 3:38PM EDT | 7.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BYND240503P00007500 | 2024-05-01 3:31PM EDT | 7.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BYND240503P00008000 | 2024-05-01 10:02AM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240503P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 2.56 | 6.15 | 0.00 | - | 2 | 2 | 501.56% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYND240503P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYND240503P00014000 | 2024-04-30 10:49AM EDT | 14.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.