UK markets open in 7 hours 12 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,337.90 +1.30 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,691.36 +600.86 (+1.25%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00001500 | 2024-06-27 1:58PM EDT | 1.50 | 5.26 | 5.00 | 7.25 | -0.79 | -13.06% | 5 | 7 | 3,090.63% |
| BYND240628C00002000 | 2024-06-27 1:57PM EDT | 2.00 | 4.75 | 3.80 | 7.00 | +0.28 | +6.26% | 7 | 3 | 2,050.00% |
| BYND240628C00002500 | 2024-06-27 1:55PM EDT | 2.50 | 5.01 | 4.00 | 4.80 | +1.02 | +25.56% | 5 | 1 | 856.25% |
| BYND240628C00003000 | 2024-06-27 1:53PM EDT | 3.00 | 3.76 | 2.78 | 4.50 | -0.49 | -11.53% | 6 | 1 | 1,554.69% |
| BYND240628C00005500 | 2024-06-27 3:11PM EDT | 5.50 | 1.43 | 1.15 | 1.50 | +0.27 | +23.28% | 4 | 1 | 337.50% |
| BYND240628C00006000 | 2024-06-27 3:49PM EDT | 6.00 | 0.75 | 0.69 | 0.99 | +0.27 | +56.25% | 49 | 216 | 50.00% |
| BYND240628C00006500 | 2024-06-27 3:59PM EDT | 6.50 | 0.39 | 0.37 | 0.43 | +0.21 | +116.67% | 701 | 2,412 | 92.19% |
| BYND240628C00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.16 | 0.16 | 0.17 | +0.11 | +220.00% | 8,000 | 3,291 | 115.63% |
| BYND240628C00007500 | 2024-06-27 3:59PM EDT | 7.50 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 1,099 | 3,067 | 142.19% |
| BYND240628C00008000 | 2024-06-27 3:47PM EDT | 8.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 1,137 | 3,668 | 167.19% |
| BYND240628C00008500 | 2024-06-27 3:26PM EDT | 8.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 233 | 1,839 | 184.38% |
| BYND240628C00009000 | 2024-06-27 3:36PM EDT | 9.00 | 0.10 | 0.01 | 0.14 | +0.09 | +900.00% | 37 | 925 | 284.38% |
| BYND240628C00009500 | 2024-06-24 9:59AM EDT | 9.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 197 | 277 | 300.00% |
| BYND240628C00010000 | 2024-06-27 3:39PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 245 | 4,293 | 284.38% |
| BYND240628C00010500 | 2024-06-27 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 525 | 1,882 | 312.50% |
| BYND240628C00011000 | 2024-06-27 3:01PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 124 | 245 | 293.75% |
| BYND240628C00011500 | 2024-06-27 3:02PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 318.75% |
| BYND240628C00012000 | 2024-06-27 3:06PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 493 | 312.50% |
| BYND240628C00012500 | 2024-06-24 3:50PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 188 | 325.00% |
| BYND240628C00013000 | 2024-06-26 1:19PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 116 | 350.00% |
| BYND240628C00014000 | 2024-06-24 9:36AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 660 | 375.00% |
| BYND240628C00015000 | 2024-06-27 10:36AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 154 | 412.50% |
| BYND240628C00016000 | 2024-06-10 1:27PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 450.00% |
| BYND240628C00020000 | 2024-06-26 10:42AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 537.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-06-25 10:49AM EDT | 3.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 8 | 1,718.75% |
| BYND240628P00004000 | 2024-06-17 10:39AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 258 | 313 | 325.00% |
| BYND240628P00004500 | 2024-06-24 3:19PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 176 | 300.00% |
| BYND240628P00005000 | 2024-06-26 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 642 | 193.75% |
| BYND240628P00005500 | 2024-06-27 12:53PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,068 | 143.75% |
| BYND240628P00006000 | 2024-06-27 3:58PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 613 | 4,396 | 115.63% |
| BYND240628P00006500 | 2024-06-27 3:51PM EDT | 6.50 | 0.09 | 0.10 | 0.11 | -0.16 | -64.00% | 453 | 3,269 | 120.31% |
| BYND240628P00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.36 | 0.36 | 0.40 | -0.33 | -47.83% | 203 | 1,350 | 143.75% |
| BYND240628P00007500 | 2024-06-27 3:06PM EDT | 7.50 | 0.77 | 0.74 | 0.82 | -0.36 | -31.86% | 52 | 583 | 168.75% |
| BYND240628P00008000 | 2024-06-27 1:23PM EDT | 8.00 | 1.51 | 1.13 | 1.28 | -0.38 | -20.11% | 22 | 1,860 | 167.19% |
| BYND240628P00008500 | 2024-06-26 1:36PM EDT | 8.50 | 1.97 | 1.57 | 1.77 | 0.00 | - | 34 | 74 | 156.25% |
| BYND240628P00009000 | 2024-06-26 12:10PM EDT | 9.00 | 2.43 | 1.95 | 2.65 | 0.00 | - | 6 | 30 | 342.19% |
| BYND240628P00009500 | 2024-06-21 12:23PM EDT | 9.50 | 3.18 | 2.04 | 2.94 | 0.00 | - | 1 | 12 | 485.16% |
| BYND240628P00010000 | 2024-06-26 2:20PM EDT | 10.00 | 3.47 | 2.67 | 5.00 | 0.00 | - | 2,806 | 3,353 | 757.81% |
| BYND240628P00010500 | 2024-06-26 12:07PM EDT | 10.50 | 4.08 | 2.55 | 3.95 | 0.00 | - | 86 | 97 | 573.44% |
| BYND240628P00011000 | 2024-06-25 3:54PM EDT | 11.00 | 4.55 | 4.00 | 4.95 | 0.00 | - | 45 | 54 | 626.56% |
| BYND240628P00012000 | 2024-06-26 12:27PM EDT | 12.00 | 5.30 | 5.00 | 5.85 | 0.00 | - | 1 | 1 | 656.25% |
| BYND240628P00012500 | 2024-06-27 10:38AM EDT | 12.50 | 5.75 | 5.30 | 6.05 | -0.25 | -4.17% | 1 | 13 | 381.25% |
| BYND240628P00013000 | 2024-06-25 3:11PM EDT | 13.00 | 6.69 | 6.00 | 6.25 | +0.19 | +2.92% | 1 | 36 | 546.88% |
| BYND240628P00017000 | 2024-06-18 11:46AM EDT | 17.00 | 10.60 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 871.88% |
| BYND240628P00020000 | 2024-06-26 10:42AM EDT | 20.00 | 13.70 | 13.00 | 13.25 | 0.00 | - | 6 | 26 | 796.88% |
© 2024 Yahoo. All rights reserved.