UK markets open in 6 hours 56 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
2,338.30 +1.70 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,698.30 +611.01 (+1.27%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240726C00002000 | 2024-06-24 2:02PM EDT | 2.00 | 4.55 | 3.75 | 7.00 | 0.00 | - | 2 | 0 | 527.34% |
| BYND240726C00004500 | 2024-06-26 1:28PM EDT | 4.50 | 2.00 | 2.12 | 4.35 | 0.00 | - | 2 | 0 | 300.39% |
| BYND240726C00006000 | 2024-06-27 3:28PM EDT | 6.00 | 1.25 | 0.89 | 1.25 | +0.26 | +26.26% | 10 | 45 | 76.56% |
| BYND240726C00007000 | 2024-06-27 3:41PM EDT | 7.00 | 0.64 | 0.48 | 0.93 | +0.17 | +36.17% | 32 | 135 | 100.78% |
| BYND240726C00007500 | 2024-06-27 3:55PM EDT | 7.50 | 0.50 | 0.45 | 0.61 | +0.25 | +100.00% | 20 | 36 | 101.95% |
| BYND240726C00008000 | 2024-06-27 2:19PM EDT | 8.00 | 0.35 | 0.19 | 0.48 | +0.09 | +34.62% | 74 | 119 | 94.14% |
| BYND240726C00008500 | 2024-06-11 12:56PM EDT | 8.50 | 0.65 | 0.00 | 0.61 | 0.00 | - | - | 10 | 105.47% |
| BYND240726C00009000 | 2024-06-27 11:59AM EDT | 9.00 | 0.22 | 0.08 | 0.61 | +0.01 | +4.76% | 10 | 35 | 125.39% |
| BYND240726C00009500 | 2024-06-20 10:20AM EDT | 9.50 | 0.27 | 0.16 | 2.04 | 0.00 | - | 2 | 2 | 243.75% |
| BYND240726C00010000 | 2024-06-27 2:27PM EDT | 10.00 | 0.25 | 0.03 | 0.45 | +0.13 | +108.33% | 10 | 63 | 131.25% |
| BYND240726C00010500 | 2024-06-25 11:57AM EDT | 10.50 | 0.10 | 0.10 | 0.22 | 0.00 | - | 4 | 77 | 125.00% |
| BYND240726C00014000 | 2024-06-10 1:17PM EDT | 14.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 10 | 192.19% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240726P00004500 | 2024-06-26 10:40AM EDT | 4.50 | 0.14 | 0.00 | 0.91 | 0.00 | - | 8 | 15 | 210.55% |
| BYND240726P00005000 | 2024-06-26 11:55AM EDT | 5.00 | 0.09 | 0.06 | 0.30 | -0.14 | -60.87% | 1 | 382 | 117.97% |
| BYND240726P00005500 | 2024-06-26 11:17AM EDT | 5.50 | 0.44 | 0.18 | 0.57 | 0.00 | - | 3 | 571 | 129.30% |
| BYND240726P00006000 | 2024-06-27 3:25PM EDT | 6.00 | 0.53 | 0.23 | 0.65 | -0.11 | -17.19% | 14 | 234 | 110.16% |
| BYND240726P00006500 | 2024-06-27 1:47PM EDT | 6.50 | 0.97 | 0.58 | 1.12 | +0.10 | +11.49% | 63 | 244 | 135.55% |
| BYND240726P00007000 | 2024-06-27 3:00PM EDT | 7.00 | 0.95 | 0.94 | 1.51 | -0.32 | -25.20% | 31 | 139 | 148.05% |
| BYND240726P00007500 | 2024-06-25 1:13PM EDT | 7.50 | 1.70 | 0.41 | 1.92 | 0.00 | - | 4 | 9 | 98.63% |
| BYND240726P00008000 | 2024-06-10 10:16AM EDT | 8.00 | 1.83 | 1.08 | 3.35 | 0.00 | - | - | 2 | 190.43% |
| BYND240726P00008500 | 2024-06-12 2:56PM EDT | 8.50 | 2.36 | 2.10 | 2.81 | 0.00 | - | - | 4 | 173.83% |
| BYND240726P00009000 | 2024-06-26 12:10PM EDT | 9.00 | 2.88 | 2.52 | 3.15 | 0.00 | - | 1 | 12 | 173.05% |
© 2024 Yahoo. All rights reserved.