Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816C00002000 | 2024-07-02 12:17PM EDT | 2.00 | 4.75 | 4.05 | 4.40 | 0.00 | - | 10 | 1 | 378.13% |
| BYND240816C00003000 | 2024-07-17 9:40AM EDT | 3.00 | 4.50 | 2.34 | 3.40 | 0.00 | - | 5 | 15 | 257.81% |
| BYND240816C00004000 | 2024-07-24 11:25AM EDT | 4.00 | 1.92 | 1.33 | 2.74 | 0.00 | - | 5 | 10 | 278.91% |
| BYND240816C00004500 | 2024-07-23 10:03AM EDT | 4.50 | 1.60 | 1.56 | 1.80 | 0.00 | - | - | 105 | 100.00% |
| BYND240816C00005000 | 2024-07-26 3:43PM EDT | 5.00 | 1.30 | 1.29 | 1.39 | -0.05 | -3.70% | 13 | 1,716 | 88.67% |
| BYND240816C00005500 | 2024-07-26 3:00PM EDT | 5.50 | 1.04 | 0.96 | 2.24 | +0.13 | +14.29% | 166 | 1,200 | 213.67% |
| BYND240816C00006000 | 2024-07-26 3:56PM EDT | 6.00 | 0.79 | 0.73 | 0.80 | +0.11 | +16.18% | 520 | 1,509 | 108.20% |
| BYND240816C00006500 | 2024-07-26 3:27PM EDT | 6.50 | 0.65 | 0.43 | 0.64 | +0.09 | +16.07% | 43 | 309 | 107.23% |
| BYND240816C00007000 | 2024-07-26 3:55PM EDT | 7.00 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 695 | 6,928 | 125.78% |
| BYND240816C00007500 | 2024-07-26 3:12PM EDT | 7.50 | 0.37 | 0.35 | 0.38 | +0.04 | +12.12% | 43 | 220 | 129.69% |
| BYND240816C00008000 | 2024-07-26 3:58PM EDT | 8.00 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 220 | 5,320 | 131.64% |
| BYND240816C00008500 | 2024-07-26 3:59PM EDT | 8.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 34 | 16 | 137.50% |
| BYND240816C00009000 | 2024-07-26 3:57PM EDT | 9.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 38 | 2,999 | 143.36% |
| BYND240816C00009500 | 2024-07-23 1:48PM EDT | 9.50 | 0.19 | 0.00 | 0.19 | 0.00 | - | - | 15 | 128.91% |
| BYND240816C00010000 | 2024-07-26 3:26PM EDT | 10.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 200 | 16,106 | 152.73% |
| BYND240816C00010500 | 2024-07-23 3:16PM EDT | 10.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 5 | 139.06% |
| BYND240816C00011000 | 2024-07-26 3:29PM EDT | 11.00 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 30 | 685 | 162.50% |
| BYND240816C00012000 | 2024-07-26 10:40AM EDT | 12.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 128 | 2,953 | 171.88% |
| BYND240816C00012500 | 2024-07-23 11:43AM EDT | 12.50 | 0.05 | 0.06 | 0.09 | 0.00 | - | - | 1 | 175.00% |
| BYND240816C00013000 | 2024-07-25 1:43PM EDT | 13.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 32 | 191 | 177.34% |
| BYND240816C00014000 | 2024-07-24 3:40PM EDT | 14.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 1,159 | 184.38% |
| BYND240816C00015000 | 2024-07-25 1:30PM EDT | 15.00 | 0.05 | 0.04 | 0.18 | 0.00 | - | 25 | 3,966 | 224.22% |
| BYND240816C00016000 | 2024-07-19 1:40PM EDT | 16.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 319 | 285.16% |
| BYND240816C00017000 | 2024-07-22 11:03AM EDT | 17.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 2 | 54 | 325.00% |
| BYND240816C00018000 | 2024-07-23 3:20PM EDT | 18.00 | 0.12 | 0.01 | 0.74 | 0.00 | - | 21 | 159 | 340.23% |
| BYND240816C00019000 | 2024-07-26 12:43PM EDT | 19.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 131 | 215.63% |
| BYND240816C00020000 | 2024-07-26 10:50AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,009 | 217.19% |
| BYND240816C00021000 | 2024-07-25 3:49PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 2,050 | 225.00% |
| BYND240816C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| BYND240816C00023000 | 2024-04-29 10:54AM EDT | 23.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 304.69% |
| BYND240816C00024000 | 2024-07-17 1:08PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 154 | 243.75% |
| BYND240816C00025000 | 2024-07-18 10:00AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 683 | 250.00% |
| BYND240816C00026000 | 2024-07-18 9:34AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 40 | 254.69% |
| BYND240816C00027000 | 2024-07-24 2:59PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 280 | 259.38% |
| BYND240816C00028000 | 2024-07-26 1:14PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 434 | 265.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240816P00002000 | 2024-07-22 12:09PM EDT | 2.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 505 | 218.75% |
| BYND240816P00003000 | 2024-07-24 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 472 | 162.50% |
| BYND240816P00003500 | 2024-07-26 9:30AM EDT | 3.50 | 0.03 | 0.03 | 0.08 | -0.04 | -57.14% | 5 | 1 | 162.50% |
| BYND240816P00004000 | 2024-07-26 3:53PM EDT | 4.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 6 | 3,473 | 156.25% |
| BYND240816P00004500 | 2024-07-26 10:49AM EDT | 4.50 | 0.17 | 0.13 | 0.21 | -0.04 | -19.05% | 12 | 177 | 145.31% |
| BYND240816P00005000 | 2024-07-26 3:53PM EDT | 5.00 | 0.35 | 0.31 | 0.32 | -0.06 | -14.63% | 101 | 11,012 | 147.66% |
| BYND240816P00005500 | 2024-07-26 3:37PM EDT | 5.50 | 0.54 | 0.51 | 0.56 | -0.08 | -12.90% | 95 | 1,315 | 153.91% |
| BYND240816P00006000 | 2024-07-26 3:55PM EDT | 6.00 | 0.82 | 0.77 | 0.86 | -0.12 | -12.77% | 680 | 16,090 | 160.55% |
| BYND240816P00006500 | 2024-07-26 1:15PM EDT | 6.50 | 1.15 | 1.07 | 1.17 | -0.05 | -4.17% | 51 | 169 | 163.28% |
| BYND240816P00007000 | 2024-07-26 3:40PM EDT | 7.00 | 1.54 | 1.47 | 1.65 | -0.07 | -4.35% | 713 | 10,868 | 182.42% |
| BYND240816P00007500 | 2024-07-24 1:34PM EDT | 7.50 | 2.03 | 1.20 | 2.36 | 0.00 | - | 10 | 18 | 158.98% |
| BYND240816P00008000 | 2024-07-26 12:28PM EDT | 8.00 | 2.33 | 2.31 | 2.48 | -0.17 | -6.80% | 39 | 1,664 | 199.80% |
| BYND240816P00009000 | 2024-07-26 12:11PM EDT | 9.00 | 3.23 | 3.15 | 3.35 | -0.22 | -6.38% | 2 | 511 | 208.20% |
| BYND240816P00010000 | 2024-07-26 3:01PM EDT | 10.00 | 4.30 | 4.10 | 4.30 | -0.07 | -1.60% | 28 | 12,218 | 226.56% |
| BYND240816P00011000 | 2024-07-25 3:00PM EDT | 11.00 | 5.30 | 5.05 | 5.25 | 0.00 | - | 67 | 150 | 239.84% |
| BYND240816P00012000 | 2024-07-25 2:50PM EDT | 12.00 | 6.25 | 6.05 | 6.20 | 0.00 | - | 1 | 85 | 254.69% |
| BYND240816P00012500 | 2024-07-24 10:40AM EDT | 12.50 | 6.97 | 6.55 | 6.75 | 0.00 | - | 1 | 1 | 269.53% |
| BYND240816P00013000 | 2024-07-18 3:51PM EDT | 13.00 | 7.28 | 6.90 | 7.25 | 0.00 | - | 3 | 30 | 260.94% |
| BYND240816P00014000 | 2024-07-16 2:29PM EDT | 14.00 | 7.60 | 7.95 | 8.25 | 0.00 | - | 1 | 196 | 282.81% |
| BYND240816P00015000 | 2024-07-24 12:44PM EDT | 15.00 | 9.33 | 8.85 | 9.25 | 0.00 | - | 58 | 200 | 284.38% |
| BYND240816P00016000 | 2024-07-19 1:40PM EDT | 16.00 | 10.35 | 9.90 | 10.20 | 0.00 | - | 1 | 36 | 297.66% |
| BYND240816P00017000 | 2024-07-23 3:10PM EDT | 17.00 | 11.22 | 10.40 | 11.70 | 0.00 | - | 3 | 0 | 309.38% |
| BYND240816P00018000 | 2024-07-26 3:53PM EDT | 18.00 | 12.10 | 11.85 | 12.15 | +1.03 | +9.30% | 3 | 39 | 306.25% |
| BYND240816P00019000 | 2024-06-20 12:28PM EDT | 19.00 | 12.46 | 12.60 | 13.45 | 0.00 | - | 1 | 13 | 324.22% |
| BYND240816P00020000 | 2024-07-26 11:57AM EDT | 20.00 | 14.43 | 13.80 | 14.15 | +0.38 | +2.70% | 1 | 17 | 318.36% |
| BYND240816P00022000 | 2024-06-07 12:01PM EDT | 22.00 | 15.05 | 14.40 | 15.70 | 0.00 | - | 1 | 14 | 0.00% |
| BYND240816P00025000 | 2024-06-20 10:17AM EDT | 25.00 | 18.95 | 18.90 | 19.35 | 0.00 | - | 1 | 77 | 402.34% |
| BYND240816P00028000 | 2024-07-19 1:19PM EDT | 28.00 | 21.55 | 21.10 | 22.50 | 0.00 | - | 1 | 39 | 290.63% |
© 2024 Yahoo. All rights reserved.