Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-04-30 3:46PM EDT | 1.00 | 5.65 | 5.50 | 5.90 | 0.00 | - | 600 | 0 | 339.06% |
| BYND240621C00003000 | 2024-04-29 9:51AM EDT | 3.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 2 | 4 | 151.56% |
| BYND240621C00004000 | 2024-04-30 3:46PM EDT | 4.00 | 2.64 | 2.50 | 2.92 | 0.00 | - | 607 | 603 | 111.33% |
| BYND240621C00005000 | 2024-04-30 3:04PM EDT | 5.00 | 1.84 | 1.72 | 2.01 | 0.00 | - | 3 | 245 | 59.38% |
| BYND240621C00006000 | 2024-05-01 10:05AM EDT | 6.00 | 1.30 | 1.19 | 1.33 | 0.00 | - | 4 | 3,290 | 81.84% |
| BYND240621C00007000 | 2024-05-01 10:53AM EDT | 7.00 | 0.87 | 0.71 | 1.00 | -0.04 | -4.40% | 68 | 3,833 | 91.21% |
| BYND240621C00008000 | 2024-05-01 9:55AM EDT | 8.00 | 0.60 | 0.50 | 0.70 | -0.06 | -9.09% | 11 | 3,211 | 98.63% |
| BYND240621C00009000 | 2024-04-30 11:25AM EDT | 9.00 | 0.47 | 0.33 | 0.53 | 0.00 | - | 2 | 637 | 104.30% |
| BYND240621C00010000 | 2024-05-01 10:53AM EDT | 10.00 | 0.31 | 0.26 | 0.29 | +0.01 | +3.03% | 26 | 3,448 | 103.52% |
| BYND240621C00011000 | 2024-04-29 11:14AM EDT | 11.00 | 0.25 | 0.14 | 0.28 | 0.00 | - | 10 | 207 | 108.59% |
| BYND240621C00012000 | 2024-04-30 11:27AM EDT | 12.00 | 0.18 | 0.14 | 0.24 | 0.00 | - | 50 | 1,256 | 117.58% |
| BYND240621C00013000 | 2024-04-30 9:43AM EDT | 13.00 | 0.17 | 0.06 | 0.22 | 0.00 | - | 2 | 198 | 119.14% |
| BYND240621C00014000 | 2024-04-30 3:32PM EDT | 14.00 | 0.15 | 0.05 | 0.19 | 0.00 | - | 20 | 272 | 123.83% |
| BYND240621C00015000 | 2024-04-30 10:11AM EDT | 15.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 6 | 2,752 | 123.44% |
| BYND240621C00016000 | 2024-04-29 10:17AM EDT | 16.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 3 | 653 | 125.78% |
| BYND240621C00017000 | 2024-04-29 11:24AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 148.05% |
| BYND240621C00018000 | 2024-04-16 12:53PM EDT | 18.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 154.69% |
| BYND240621C00019000 | 2024-04-01 10:03AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 160.94% |
| BYND240621C00020000 | 2024-04-30 9:44AM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 2,203 | 166.41% |
| BYND240621C00021000 | 2024-02-29 1:10PM EDT | 21.00 | 0.53 | 0.08 | 0.25 | 0.00 | - | - | 2 | 181.64% |
| BYND240621C00022000 | 2024-04-09 9:30AM EDT | 22.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,945 | 176.95% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 181.64% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 195.31% |
| BYND240621C00025000 | 2024-04-30 9:41AM EDT | 25.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 216 | 190.63% |
| BYND240621C00027000 | 2024-02-28 4:41PM EDT | 27.00 | 0.31 | 0.03 | 0.25 | 0.00 | - | 35 | 533 | 202.73% |
| BYND240621C00030000 | 2024-04-30 9:42AM EDT | 30.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 4 | 2,672 | 210.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 265.63% |
| BYND240621P00002000 | 2024-04-23 1:56PM EDT | 2.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 1,194 | 185.94% |
| BYND240621P00003000 | 2024-04-26 11:29AM EDT | 3.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 5 | 3,747 | 161.72% |
| BYND240621P00004000 | 2024-04-30 10:00AM EDT | 4.00 | 0.23 | 0.16 | 0.31 | 0.00 | - | 10 | 2,300 | 142.97% |
| BYND240621P00005000 | 2024-05-01 10:34AM EDT | 5.00 | 0.51 | 0.47 | 0.60 | +0.01 | +2.00% | 141 | 9,168 | 141.80% |
| BYND240621P00006000 | 2024-05-01 11:05AM EDT | 6.00 | 1.02 | 0.92 | 1.00 | +0.02 | +2.00% | 2 | 7,994 | 139.45% |
| BYND240621P00007000 | 2024-05-01 10:53AM EDT | 7.00 | 1.65 | 1.52 | 1.75 | -0.04 | -2.37% | 2 | 4,151 | 150.20% |
| BYND240621P00008000 | 2024-05-01 10:51AM EDT | 8.00 | 2.45 | 2.32 | 2.59 | +0.08 | +3.38% | 2 | 4,351 | 164.45% |
| BYND240621P00009000 | 2024-05-01 10:11AM EDT | 9.00 | 3.20 | 3.05 | 3.45 | +0.02 | +0.63% | 1 | 447 | 169.14% |
| BYND240621P00010000 | 2024-04-25 3:42PM EDT | 10.00 | 4.08 | 3.95 | 4.30 | -0.30 | -6.85% | 2 | 2,165 | 176.76% |
| BYND240621P00011000 | 2024-04-26 10:50AM EDT | 11.00 | 5.30 | 4.85 | 5.20 | 0.00 | - | 2 | 261 | 183.40% |
| BYND240621P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.99 | 5.80 | 6.15 | +0.01 | +0.17% | 2 | 332 | 192.58% |
| BYND240621P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 7.95 | 6.75 | 7.10 | 0.00 | - | 1 | 34 | 199.80% |
| BYND240621P00014000 | 2024-04-19 11:44AM EDT | 14.00 | 8.21 | 7.70 | 8.10 | 0.00 | - | 1 | 5 | 208.40% |
| BYND240621P00015000 | 2024-04-30 11:57AM EDT | 15.00 | 8.78 | 8.70 | 9.10 | 0.00 | - | 12 | 2,621 | 218.56% |
| BYND240621P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 10.25 | 9.65 | 10.05 | 0.00 | - | 1 | 34 | 221.88% |
| BYND240621P00017000 | 2024-04-18 1:50PM EDT | 17.00 | 11.15 | 10.65 | 11.05 | 0.00 | - | 19 | 155 | 230.47% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 173.83% |
| BYND240621P00019000 | 2024-04-30 10:29AM EDT | 19.00 | 12.70 | 12.60 | 13.00 | 0.00 | - | 11 | 411 | 239.45% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 14.15 | 13.60 | 14.05 | 0.00 | - | 1 | 81 | 249.22% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 15.55 | 16.00 | 0.00 | - | 1 | 17 | 255.08% |
| BYND240621P00025000 | 2024-04-26 9:47AM EDT | 25.00 | 19.00 | 18.55 | 18.95 | 0.00 | - | 1 | 104 | 267.58% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 359.57% |
| BYND240621P00030000 | 2024-04-19 9:33AM EDT | 30.00 | 24.05 | 23.50 | 23.90 | 0.00 | - | 1 | 152 | 282.23% |
© 2024 Yahoo. All rights reserved.