Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00006000 | 2024-06-27 3:41PM EDT | 6.00 | 1.20 | 0.68 | 2.96 | 0.00 | - | 5 | 6 | 185.74% |
| BYND240802C00006500 | 2024-06-27 2:09PM EDT | 6.50 | 0.80 | 0.00 | 1.34 | 0.00 | - | 25 | 25 | 68.56% |
| BYND240802C00007000 | 2024-06-28 3:17PM EDT | 7.00 | 0.65 | 0.00 | 2.62 | -0.05 | -7.14% | 17 | 13 | 173.44% |
| BYND240802C00007500 | 2024-06-21 3:15PM EDT | 7.50 | 0.45 | 0.00 | 1.64 | 0.00 | - | 27 | 27 | 134.77% |
| BYND240802C00008000 | 2024-06-28 3:32PM EDT | 8.00 | 0.27 | 0.05 | 0.55 | -0.24 | -47.06% | 5 | 51 | 86.52% |
| BYND240802C00008500 | 2024-06-26 11:07AM EDT | 8.50 | 0.27 | 0.00 | 0.81 | 0.00 | - | 14 | 11 | 115.04% |
| BYND240802C00013000 | 2024-06-17 11:09AM EDT | 13.00 | 0.05 | 0.00 | 1.62 | 0.00 | - | - | 2 | 257.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00002000 | 2024-06-14 9:30AM EDT | 2.00 | 0.45 | 0.00 | 1.93 | 0.00 | - | - | 1 | 655.47% |
| BYND240802P00004500 | 2024-06-17 3:37PM EDT | 4.50 | 0.19 | 0.00 | 1.62 | 0.00 | - | - | 3 | 253.52% |
| BYND240802P00005000 | 2024-06-28 3:51PM EDT | 5.00 | 0.26 | 0.00 | 0.26 | -0.04 | -13.33% | 30 | 799 | 92.19% |
| BYND240802P00005500 | 2024-06-26 10:40AM EDT | 5.50 | 0.61 | 0.00 | 2.31 | 0.00 | - | 18 | 17 | 229.69% |
| BYND240802P00006000 | 2024-06-28 2:50PM EDT | 6.00 | 0.70 | 0.60 | 0.90 | +0.01 | +1.45% | 36 | 68 | 137.11% |
| BYND240802P00006500 | 2024-06-28 1:38PM EDT | 6.50 | 0.93 | 0.75 | 1.05 | -0.22 | -19.13% | 56 | 84 | 123.44% |
| BYND240802P00007000 | 2024-06-27 1:54PM EDT | 7.00 | 1.24 | 0.67 | 2.42 | 0.00 | - | 1 | 3 | 166.60% |
| BYND240802P00008000 | 2024-06-21 1:54PM EDT | 8.00 | 2.31 | 1.78 | 2.58 | 0.00 | - | 2 | 6 | 160.94% |
| BYND240802P00008500 | 2024-06-21 1:25PM EDT | 8.50 | 2.76 | 2.03 | 2.98 | 0.00 | - | 1 | 2 | 155.08% |
| BYND240802P00010000 | 2024-06-27 3:26PM EDT | 10.00 | 3.95 | 3.65 | 4.30 | 0.00 | - | 3 | 54 | 188.28% |
| BYND240802P00012500 | 2024-06-25 1:00PM EDT | 12.50 | 6.50 | 5.90 | 7.70 | 0.00 | - | 5 | 40 | 275.78% |
© 2024 Yahoo. All rights reserved.