UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,246.82 -2,058.17 (-4.26%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-04-03 10:03AM EDT | 1.00 | 6.41 | 5.60 | 7.60 | 0.00 | - | 50 | 0 | 1,618.75% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 1,609.38% |
| BYND240517C00003500 | 2024-04-23 11:36AM EDT | 3.50 | 2.80 | 2.83 | 4.50 | 0.00 | - | - | 1 | 352.34% |
| BYND240517C00004000 | 2024-04-29 3:36PM EDT | 4.00 | 2.77 | 2.32 | 3.10 | 0.00 | - | 1 | 3 | 275.78% |
| BYND240517C00005000 | 2024-05-01 2:26PM EDT | 5.00 | 2.00 | 1.66 | 2.00 | +0.20 | +11.11% | 1 | 351 | 97.66% |
| BYND240517C00005500 | 2024-04-29 3:34PM EDT | 5.50 | 1.43 | 1.28 | 1.66 | 0.00 | - | 3 | 47 | 118.75% |
| BYND240517C00006000 | 2024-05-01 12:37PM EDT | 6.00 | 1.18 | 1.08 | 1.32 | +0.08 | +7.27% | 11 | 1,130 | 134.77% |
| BYND240517C00006500 | 2024-05-01 3:05PM EDT | 6.50 | 1.03 | 0.82 | 1.00 | +0.09 | +9.57% | 34 | 563 | 132.81% |
| BYND240517C00007000 | 2024-05-01 3:55PM EDT | 7.00 | 0.70 | 0.70 | 0.79 | +0.06 | +9.38% | 198 | 7,872 | 142.97% |
| BYND240517C00007500 | 2024-05-01 2:58PM EDT | 7.50 | 0.65 | 0.44 | 0.66 | +0.08 | +14.04% | 20 | 779 | 140.23% |
| BYND240517C00008000 | 2024-05-01 3:43PM EDT | 8.00 | 0.44 | 0.41 | 0.51 | -0.07 | -13.73% | 92 | 3,324 | 149.22% |
| BYND240517C00008500 | 2024-05-01 1:28PM EDT | 8.50 | 0.38 | 0.29 | 0.41 | +0.04 | +11.76% | 21 | 132 | 149.61% |
| BYND240517C00009000 | 2024-05-01 3:02PM EDT | 9.00 | 0.36 | 0.23 | 0.33 | +0.11 | +44.00% | 54 | 4,263 | 153.13% |
| BYND240517C00009500 | 2024-05-01 12:32PM EDT | 9.50 | 0.26 | 0.19 | 0.26 | +0.06 | +30.00% | 1 | 63 | 156.25% |
| BYND240517C00010000 | 2024-05-01 3:06PM EDT | 10.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 75 | 5,876 | 157.03% |
| BYND240517C00010500 | 2024-05-01 3:37PM EDT | 10.50 | 0.14 | 0.11 | 0.15 | 0.00 | - | 10 | 51 | 156.25% |
| BYND240517C00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.20 | 0.09 | 0.14 | 0.00 | - | 10 | 1,408 | 162.50% |
| BYND240517C00011500 | 2024-04-29 3:56PM EDT | 11.50 | 0.12 | 0.06 | 0.11 | +0.04 | +50.00% | 32 | 628 | 160.94% |
| BYND240517C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 588 | 165.63% |
| BYND240517C00013000 | 2024-04-30 1:11PM EDT | 13.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 10 | 596 | 179.69% |
| BYND240517C00014000 | 2024-05-01 3:21PM EDT | 14.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 32 | 499 | 223.44% |
| BYND240517C00015000 | 2024-04-22 11:36AM EDT | 15.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,454 | 181.25% |
| BYND240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 46 | 2,887 | 247.66% |
| BYND240517C00017000 | 2024-04-15 2:10PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 146 | 196.88% |
| BYND240517C00018000 | 2024-03-01 2:29PM EDT | 18.00 | 0.53 | 0.04 | 0.25 | 0.00 | - | 1 | 24 | 279.69% |
| BYND240517C00019000 | 2024-04-24 11:13AM EDT | 19.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 518 | 282.03% |
| BYND240517C00020000 | 2024-04-10 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,727 | 292.19% |
| BYND240517C00021000 | 2024-04-05 9:36AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 210 | 301.56% |
| BYND240517C00022000 | 2024-04-03 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 310.16% |
| BYND240517C00025000 | 2024-02-29 4:13PM EDT | 25.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 334.38% |
| BYND240517C00028000 | 2024-03-04 4:14PM EDT | 28.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 354.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 375.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 237.50% |
| BYND240517P00003000 | 2024-05-01 3:56PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 11 | 380 | 206.25% |
| BYND240517P00003500 | 2024-04-30 10:41AM EDT | 3.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 53 | 185.94% |
| BYND240517P00004000 | 2024-05-01 3:06PM EDT | 4.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 1,688 | 164.06% |
| BYND240517P00004500 | 2024-05-01 3:55PM EDT | 4.50 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 57 | 459 | 163.28% |
| BYND240517P00005000 | 2024-05-01 3:11PM EDT | 5.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 59 | 5,201 | 155.47% |
| BYND240517P00005500 | 2024-05-01 12:51PM EDT | 5.50 | 0.33 | 0.31 | 0.36 | -0.07 | -17.50% | 7 | 120 | 157.03% |
| BYND240517P00006000 | 2024-05-01 3:11PM EDT | 6.00 | 0.51 | 0.50 | 0.56 | -0.08 | -13.56% | 62 | 7,309 | 158.59% |
| BYND240517P00006500 | 2024-05-01 10:43AM EDT | 6.50 | 0.87 | 0.78 | 0.80 | -0.02 | -2.25% | 5 | 136 | 162.89% |
| BYND240517P00007000 | 2024-05-01 3:11PM EDT | 7.00 | 1.04 | 1.00 | 1.20 | -0.14 | -11.86% | 25 | 13,533 | 167.97% |
| BYND240517P00007500 | 2024-05-01 1:02PM EDT | 7.50 | 1.34 | 1.36 | 1.51 | -0.15 | -10.07% | 6 | 5 | 170.31% |
| BYND240517P00008000 | 2024-05-01 3:34PM EDT | 8.00 | 1.74 | 1.80 | 1.93 | -0.15 | -7.94% | 20 | 1,137 | 183.98% |
| BYND240517P00008500 | 2024-04-24 11:05AM EDT | 8.50 | 2.81 | 2.11 | 2.31 | 0.00 | - | - | 5 | 178.13% |
| BYND240517P00009000 | 2024-05-01 10:11AM EDT | 9.00 | 2.74 | 2.55 | 2.93 | 0.00 | - | 1 | 1,810 | 202.73% |
| BYND240517P00010000 | 2024-05-01 2:02PM EDT | 10.00 | 3.59 | 3.45 | 3.75 | -0.06 | -1.64% | 6 | 5,815 | 207.81% |
| BYND240517P00010500 | 2024-04-23 1:11PM EDT | 10.50 | 4.66 | 3.90 | 4.30 | 0.00 | - | - | 2 | 221.48% |
| BYND240517P00011000 | 2024-04-30 10:17AM EDT | 11.00 | 4.63 | 4.40 | 4.85 | 0.00 | - | 1 | 644 | 239.84% |
| BYND240517P00012000 | 2024-05-01 9:30AM EDT | 12.00 | 4.45 | 4.60 | 5.75 | -1.18 | -20.96% | 2 | 104 | 289.84% |
| BYND240517P00013000 | 2024-04-25 11:26AM EDT | 13.00 | 7.10 | 6.35 | 8.15 | 0.00 | - | 10 | 66 | 406.45% |
| BYND240517P00014000 | 2024-04-16 1:44PM EDT | 14.00 | 7.97 | 7.00 | 8.65 | 0.00 | - | 6 | 61 | 345.70% |
| BYND240517P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 7.45 | 8.05 | 9.35 | -0.93 | -11.10% | 1 | 275 | 336.72% |
| BYND240517P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.00 | 8.40 | 11.10 | 0.00 | - | 1 | 13 | 363.28% |
| BYND240517P00017000 | 2024-04-11 12:35PM EDT | 17.00 | 10.30 | 9.45 | 12.20 | 0.00 | - | 7 | 11 | 393.75% |
| BYND240517P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.61 | 10.30 | 13.20 | 0.00 | - | 3 | 3 | 391.02% |
| BYND240517P00019000 | 2024-04-10 1:13PM EDT | 19.00 | 12.40 | 11.50 | 13.20 | 0.00 | - | 1 | 24 | 288.28% |
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.92 | 12.45 | 15.10 | 0.00 | - | 1 | 25 | 420.70% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 16.40 | 19.20 | 0.00 | - | 1 | 5 | 466.41% |
| BYND240517P00025000 | 2024-04-22 9:55AM EDT | 25.00 | 18.77 | 17.35 | 20.25 | 0.00 | - | 1 | 6 | 475.00% |
| BYND240517P00028000 | 2024-04-22 9:37AM EDT | 28.00 | 21.82 | 20.20 | 23.20 | 0.00 | - | - | 20 | 474.61% |
© 2024 Yahoo. All rights reserved.