UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.38 -2.55 (-3.11%) GOLD FUTURES
2,317.40 +14.50 (+0.63%) DOW
37,897.08 +81.16 (+0.21%) Bitcoin GBP
45,711.79 -2,681.35 (-5.54%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-03-06 3:18PM EDT | 2.00 | 6.13 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 282.81% |
| BYND240816C00003000 | 2024-04-22 10:23AM EDT | 3.00 | 3.35 | 3.75 | 4.15 | 0.00 | - | - | 15 | 102.73% |
| BYND240816C00004000 | 2024-04-26 2:27PM EDT | 4.00 | 2.62 | 2.74 | 3.20 | 0.00 | - | 1 | 4 | 75.78% |
| BYND240816C00005000 | 2024-04-29 11:40AM EDT | 5.00 | 2.00 | 2.01 | 2.27 | -0.03 | -1.48% | 1 | 172 | 71.88% |
| BYND240816C00006000 | 2024-04-29 3:16PM EDT | 6.00 | 1.55 | 1.44 | 1.77 | 0.00 | - | 6 | 88 | 80.47% |
| BYND240816C00007000 | 2024-04-30 9:45AM EDT | 7.00 | 1.22 | 1.10 | 1.42 | 0.00 | - | 3 | 491 | 88.67% |
| BYND240816C00008000 | 2024-04-30 1:43PM EDT | 8.00 | 1.04 | 0.87 | 1.04 | +0.02 | +1.96% | 1 | 2,577 | 90.82% |
| BYND240816C00009000 | 2024-04-30 9:38AM EDT | 9.00 | 0.76 | 0.69 | 0.95 | 0.00 | - | 20 | 510 | 98.83% |
| BYND240816C00010000 | 2024-04-30 10:31AM EDT | 10.00 | 0.65 | 0.54 | 0.78 | 0.00 | - | 23 | 606 | 101.17% |
| BYND240816C00011000 | 2024-04-30 1:40PM EDT | 11.00 | 0.55 | 0.34 | 0.55 | 0.00 | - | 1 | 23 | 95.90% |
| BYND240816C00012000 | 2024-04-29 9:41AM EDT | 12.00 | 0.37 | 0.33 | 0.57 | 0.00 | - | 1 | 104 | 105.66% |
| BYND240816C00013000 | 2024-04-29 9:30AM EDT | 13.00 | 0.30 | 0.24 | 0.48 | 0.00 | - | 10 | 98 | 105.86% |
| BYND240816C00014000 | 2024-04-17 2:28PM EDT | 14.00 | 0.38 | 0.23 | 0.42 | 0.00 | - | 1 | 77 | 109.77% |
| BYND240816C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.25 | 0.18 | 0.37 | 0.00 | - | 1 | 165 | 110.94% |
| BYND240816C00016000 | 2024-04-19 12:22PM EDT | 16.00 | 0.24 | 0.16 | 0.30 | 0.00 | - | 1 | 122 | 111.52% |
| BYND240816C00017000 | 2024-05-01 12:15PM EDT | 17.00 | 0.24 | 0.16 | 0.25 | +0.09 | +60.00% | 5 | 45 | 113.67% |
| BYND240816C00018000 | 2024-04-23 2:18PM EDT | 18.00 | 0.12 | 0.08 | 0.25 | 0.00 | - | 11 | 42 | 112.89% |
| BYND240816C00019000 | 2024-04-02 12:30PM EDT | 19.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 114.84% |
| BYND240816C00020000 | 2024-04-15 11:53AM EDT | 20.00 | 0.17 | 0.07 | 0.25 | 0.00 | - | 1 | 42 | 120.31% |
| BYND240816C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 1 | 9 | 120.12% |
| BYND240816C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.18 | 0.02 | 0.23 | 0.00 | - | 8 | 9 | 121.88% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 12 | 126.95% |
| BYND240816C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 128.32% |
| BYND240816C00025000 | 2024-04-09 10:54AM EDT | 25.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 110 | 132.42% |
| BYND240816C00027000 | 2024-04-16 12:13PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2 | 136.72% |
| BYND240816C00028000 | 2024-04-16 2:09PM EDT | 28.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 139.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-04-24 3:22PM EDT | 2.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 432 | 163.28% |
| BYND240816P00003000 | 2024-04-25 2:47PM EDT | 3.00 | 0.29 | 0.19 | 0.34 | 0.00 | - | 5 | 87 | 146.48% |
| BYND240816P00004000 | 2024-04-30 3:41PM EDT | 4.00 | 0.52 | 0.49 | 0.67 | 0.00 | - | 194 | 1,915 | 145.12% |
| BYND240816P00005000 | 2024-05-01 11:29AM EDT | 5.00 | 1.03 | 0.93 | 1.17 | +0.01 | +0.98% | 2 | 2,424 | 147.66% |
| BYND240816P00006000 | 2024-04-26 1:48PM EDT | 6.00 | 1.80 | 1.51 | 1.79 | 0.00 | - | 2 | 3,242 | 151.76% |
| BYND240816P00007000 | 2024-04-29 3:26PM EDT | 7.00 | 2.41 | 2.18 | 2.40 | 0.00 | - | 6 | 5,409 | 152.15% |
| BYND240816P00008000 | 2024-04-30 10:41AM EDT | 8.00 | 3.22 | 2.90 | 3.30 | 0.00 | - | 1 | 667 | 159.96% |
| BYND240816P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 4.48 | 3.65 | 4.15 | 0.00 | - | 4 | 190 | 163.28% |
| BYND240816P00010000 | 2024-04-23 10:01AM EDT | 10.00 | 5.20 | 4.55 | 5.00 | 0.00 | - | 10 | 930 | 168.95% |
| BYND240816P00011000 | 2024-04-18 1:40PM EDT | 11.00 | 6.05 | 5.40 | 5.90 | 0.00 | - | 1 | 41 | 172.56% |
| BYND240816P00012000 | 2024-04-19 10:28AM EDT | 12.00 | 7.00 | 6.30 | 6.80 | 0.00 | - | 1 | 20 | 176.27% |
| BYND240816P00013000 | 2024-05-01 9:42AM EDT | 13.00 | 7.59 | 7.20 | 7.70 | -0.13 | -1.68% | 4 | 41 | 178.71% |
| BYND240816P00014000 | 2024-04-17 3:01PM EDT | 14.00 | 8.87 | 8.20 | 8.65 | 0.00 | - | 2 | 183 | 185.16% |
| BYND240816P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 9.39 | 9.20 | 9.60 | 0.00 | - | 1 | 58 | 190.82% |
| BYND240816P00016000 | 2024-04-24 10:10AM EDT | 16.00 | 10.39 | 10.05 | 10.55 | -0.43 | -3.97% | 4 | 23 | 190.53% |
| BYND240816P00019000 | 2024-02-26 11:27AM EDT | 19.00 | 14.01 | 12.40 | 13.05 | 0.00 | - | 1 | 2 | 163.57% |
| BYND240816P00020000 | 2024-04-18 10:47AM EDT | 20.00 | 14.46 | 13.85 | 14.40 | 0.00 | - | 10 | 12 | 199.80% |
| BYND240816P00022000 | 2024-03-19 1:29PM EDT | 22.00 | 16.18 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 232.03% |
| BYND240816P00025000 | 2024-04-12 2:00PM EDT | 25.00 | 19.26 | 18.75 | 19.25 | 0.00 | - | 3 | 3 | 210.55% |
| BYND240816P00028000 | 2024-04-18 10:47AM EDT | 28.00 | 22.35 | 21.65 | 22.20 | 0.00 | - | 6 | 25 | 214.26% |
© 2024 Yahoo. All rights reserved.