Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00005000 | 2024-05-01 3:04PM EDT | 5.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BYND240510C00005500 | 2024-05-01 3:01PM EDT | 5.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND240510C00006000 | 2024-05-01 2:15PM EDT | 6.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240510C00006500 | 2024-05-01 3:50PM EDT | 6.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| BYND240510C00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| BYND240510C00007500 | 2024-05-01 3:18PM EDT | 7.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| BYND240510C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| BYND240510C00008500 | 2024-05-01 3:16PM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BYND240510C00009000 | 2024-05-01 3:15PM EDT | 9.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BYND240510C00009500 | 2024-05-01 3:58PM EDT | 9.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BYND240510C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| BYND240510C00010500 | 2024-05-01 3:21PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BYND240510C00011000 | 2024-05-01 9:48AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510C00011500 | 2024-05-01 3:21PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BYND240510C00012000 | 2024-05-01 2:20PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| BYND240510C00012500 | 2024-04-12 1:21PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240510C00013000 | 2024-04-08 10:28AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510P00003500 | 2024-04-26 2:46PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| BYND240510P00004000 | 2024-05-01 12:51PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BYND240510P00004500 | 2024-05-01 2:52PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BYND240510P00005000 | 2024-05-01 1:17PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BYND240510P00005500 | 2024-05-01 3:19PM EDT | 5.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| BYND240510P00006000 | 2024-05-01 3:26PM EDT | 6.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| BYND240510P00006500 | 2024-05-01 3:58PM EDT | 6.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BYND240510P00007000 | 2024-05-01 3:32PM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BYND240510P00007500 | 2024-05-01 3:10PM EDT | 7.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BYND240510P00008000 | 2024-05-01 10:02AM EDT | 8.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BYND240510P00009500 | 2024-04-30 3:22PM EDT | 9.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00010000 | 2024-05-01 2:06PM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240510P00010500 | 2024-05-01 2:56PM EDT | 10.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BYND240510P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240510P00011500 | 2024-05-01 2:21PM EDT | 11.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00013000 | 2024-04-11 9:43AM EDT | 13.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.