UK markets open in 6 hours 54 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
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,699.99 +582.80 (+1.21%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240712C00002000 | 2024-06-27 10:40AM EDT | 2.00 | 4.60 | 3.85 | 7.00 | +0.04 | +0.88% | 5 | 0 | 764.06% |
| BYND240712C00005500 | 2024-06-27 3:24PM EDT | 5.50 | 1.45 | 1.12 | 1.88 | +0.60 | +70.59% | 50 | 50 | 122.66% |
| BYND240712C00006000 | 2024-06-26 3:30PM EDT | 6.00 | 0.66 | 0.72 | 2.30 | 0.00 | - | 157 | 72 | 201.17% |
| BYND240712C00006500 | 2024-06-27 2:24PM EDT | 6.50 | 0.82 | 0.36 | 0.79 | +0.32 | +64.00% | 35 | 25 | 70.70% |
| BYND240712C00007000 | 2024-06-27 3:47PM EDT | 7.00 | 0.45 | 0.40 | 0.50 | +0.17 | +60.71% | 14 | 97 | 94.14% |
| BYND240712C00007500 | 2024-06-26 9:58AM EDT | 7.50 | 0.21 | 0.17 | 0.45 | 0.00 | - | 10 | 107 | 100.39% |
| BYND240712C00008000 | 2024-06-27 2:26PM EDT | 8.00 | 0.22 | 0.10 | 0.31 | +0.06 | +37.50% | 330 | 44 | 103.91% |
| BYND240712C00008500 | 2024-06-27 1:15PM EDT | 8.50 | 0.11 | 0.00 | 0.44 | -0.04 | -26.67% | 26 | 21 | 127.73% |
| BYND240712C00009000 | 2024-06-27 2:13PM EDT | 9.00 | 0.10 | 0.10 | 0.21 | -0.11 | -52.38% | 107 | 7 | 128.91% |
| BYND240712C00010000 | 2024-06-27 3:30PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 22 | 131.25% |
| BYND240712C00010500 | 2024-06-21 3:27PM EDT | 10.50 | 0.07 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 200.39% |
| BYND240712C00014000 | 2024-06-20 10:48AM EDT | 14.00 | 2.16 | 0.00 | 2.00 | 0.00 | - | 3 | 23 | 442.97% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240712P00004500 | 2024-06-11 2:10PM EDT | 4.50 | 0.16 | 0.00 | 2.16 | 0.00 | - | - | 20 | 468.36% |
| BYND240712P00005000 | 2024-06-27 11:40AM EDT | 5.00 | 0.04 | 0.00 | 0.18 | -0.03 | -42.86% | 99 | 141 | 131.25% |
| BYND240712P00005500 | 2024-06-26 3:33PM EDT | 5.50 | 0.14 | 0.04 | 0.30 | 0.00 | - | 19 | 287 | 125.78% |
| BYND240712P00006000 | 2024-06-27 11:26AM EDT | 6.00 | 0.27 | 0.26 | 0.31 | -0.13 | -32.50% | 425 | 361 | 119.14% |
| BYND240712P00006500 | 2024-06-27 1:09PM EDT | 6.50 | 0.54 | 0.33 | 0.65 | -0.09 | -14.29% | 2 | 706 | 119.92% |
| BYND240712P00007000 | 2024-06-27 3:20PM EDT | 7.00 | 0.75 | 0.66 | 0.88 | -0.21 | -21.87% | 30 | 250 | 123.05% |
| BYND240712P00007500 | 2024-06-27 2:05PM EDT | 7.50 | 1.29 | 0.96 | 1.27 | -0.09 | -6.52% | 26 | 419 | 127.73% |
| BYND240712P00008000 | 2024-06-27 1:17PM EDT | 8.00 | 1.75 | 0.59 | 2.38 | 0.00 | - | 2 | 35 | 128.91% |
| BYND240712P00009000 | 2024-06-18 11:36AM EDT | 9.00 | 2.92 | 0.80 | 2.74 | 0.00 | - | 5 | 5 | 222.27% |
| BYND240712P00010000 | 2024-06-20 1:47PM EDT | 10.00 | 3.64 | 2.48 | 3.80 | 0.00 | - | - | 28 | 269.92% |
| BYND240712P00011000 | 2024-06-04 3:16PM EDT | 11.00 | 4.04 | 2.27 | 6.45 | 0.00 | - | 1 | 1 | 198.44% |
| BYND240712P00011500 | 2024-06-18 10:19AM EDT | 11.50 | 5.25 | 2.76 | 7.00 | 0.00 | - | - | 2 | 215.63% |
| BYND240712P00012000 | 2024-06-21 12:26PM EDT | 12.00 | 5.75 | 3.20 | 7.50 | 0.00 | - | 2 | 3 | 217.97% |
| BYND240712P00013000 | 2024-06-04 3:15PM EDT | 13.00 | 6.00 | 4.40 | 8.45 | 0.00 | - | 1 | 1 | 260.94% |
| BYND240712P00015000 | 2024-06-18 2:11PM EDT | 15.00 | 8.75 | 6.30 | 10.45 | 0.00 | - | - | 1 | 280.86% |
© 2024 Yahoo. All rights reserved.