Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719C00001000 | 2024-07-01 12:21PM EDT | 1.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240719C00004000 | 2024-06-25 9:56AM EDT | 4.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240719C00004500 | 2024-07-01 3:50PM EDT | 4.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240719C00005000 | 2024-06-28 3:51PM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240719C00005500 | 2024-07-01 12:49PM EDT | 5.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240719C00006000 | 2024-07-01 11:31AM EDT | 6.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BYND240719C00006500 | 2024-07-01 11:54AM EDT | 6.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND240719C00007000 | 2024-07-01 3:47PM EDT | 7.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| BYND240719C00007500 | 2024-07-01 2:57PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| BYND240719C00008000 | 2024-07-01 3:48PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| BYND240719C00008500 | 2024-07-01 10:59AM EDT | 8.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| BYND240719C00009000 | 2024-07-01 3:29PM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| BYND240719C00009500 | 2024-07-01 1:19PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BYND240719C00010000 | 2024-07-01 3:45PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 50.00% |
| BYND240719C00011000 | 2024-07-01 3:06PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BYND240719C00012000 | 2024-07-01 2:40PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BYND240719C00013000 | 2024-06-28 11:17AM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240719C00014000 | 2024-07-01 1:57PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND240719C00015000 | 2024-06-14 3:08PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| BYND240719C00016000 | 2024-06-21 10:44AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240719C00017000 | 2024-07-01 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240719P00002000 | 2024-05-31 1:44PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 250.00% |
| BYND240719P00003000 | 2024-07-01 1:55PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240719P00004000 | 2024-07-01 3:37PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BYND240719P00004500 | 2024-06-25 3:48PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240719P00005000 | 2024-07-01 2:35PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| BYND240719P00005500 | 2024-07-01 3:15PM EDT | 5.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| BYND240719P00006000 | 2024-07-01 3:37PM EDT | 6.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| BYND240719P00006500 | 2024-07-01 2:39PM EDT | 6.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| BYND240719P00007000 | 2024-07-01 3:34PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| BYND240719P00007500 | 2024-07-01 12:14PM EDT | 7.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BYND240719P00008000 | 2024-07-01 1:39PM EDT | 8.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240719P00009000 | 2024-07-01 11:25AM EDT | 9.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240719P00010000 | 2024-07-01 3:36PM EDT | 10.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BYND240719P00011000 | 2024-06-28 9:33AM EDT | 11.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240719P00012000 | 2024-07-01 2:53PM EDT | 12.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240719P00014000 | 2024-06-25 3:44PM EDT | 14.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240719P00015000 | 2024-06-20 10:27AM EDT | 15.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240719P00016000 | 2024-07-01 11:16AM EDT | 16.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240719P00017000 | 2024-07-01 9:52AM EDT | 17.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.