Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 6.95 | 8.65 | 0.00 | - | - | 0 | 365.63% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 6.00 | 7.35 | 0.00 | - | - | 10 | 199.90% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 4.95 | 5.55 | 0.00 | - | - | 1 | 68.75% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 6.00 | 1.88 | 2.53 | 3.15 | 0.00 | - | 4 | 13 | 71.88% |
| BYND241115C00007000 | 2024-05-03 1:29PM EDT | 7.00 | 1.80 | 2.03 | 2.73 | +0.25 | +16.13% | 6 | 28 | 77.44% |
| BYND241115C00008000 | 2024-05-01 1:39PM EDT | 8.00 | 1.37 | 1.64 | 2.34 | 0.00 | - | 7 | 56 | 80.27% |
| BYND241115C00009000 | 2024-05-02 12:52PM EDT | 9.00 | 1.11 | 1.33 | 2.09 | 0.00 | - | 9 | 29 | 83.84% |
| BYND241115C00010000 | 2024-05-03 3:47PM EDT | 10.00 | 1.25 | 1.25 | 1.75 | +0.20 | +19.05% | 19 | 79 | 87.40% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 11.00 | 0.69 | 0.91 | 1.73 | 0.00 | - | 3 | 76 | 89.94% |
| BYND241115C00012000 | 2024-05-03 1:44PM EDT | 12.00 | 0.86 | 0.78 | 1.56 | +0.26 | +43.33% | 8 | 3 | 92.19% |
| BYND241115C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 0.83 | 0.68 | 1.17 | +0.23 | +38.33% | 8 | 11 | 88.87% |
| BYND241115C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.40 | 0.58 | 1.35 | 0.00 | - | - | 4 | 97.07% |
| BYND241115C00015000 | 2024-05-03 3:22PM EDT | 15.00 | 0.68 | 0.54 | 1.23 | +0.13 | +23.64% | 2 | 9 | 99.12% |
| BYND241115C00016000 | 2024-05-03 3:54PM EDT | 16.00 | 0.75 | 0.53 | 1.00 | +0.25 | +50.00% | 5 | 227 | 98.54% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 180.47% |
| BYND241115P00002000 | 2024-04-26 10:53AM EDT | 2.00 | 0.29 | 0.11 | 0.32 | 0.00 | - | 1 | 87 | 156.25% |
| BYND241115P00003000 | 2024-05-03 12:34PM EDT | 3.00 | 0.60 | 0.36 | 0.69 | 0.00 | - | 5 | 54 | 155.47% |
| BYND241115P00004000 | 2024-05-02 10:20AM EDT | 4.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 288 | 155.27% |
| BYND241115P00005000 | 2024-05-01 11:14AM EDT | 5.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 10 | 111 | 163.09% |
| BYND241115P00006000 | 2024-05-03 1:46PM EDT | 6.00 | 2.15 | 1.78 | 2.43 | -0.30 | -12.24% | 2 | 142 | 158.79% |
| BYND241115P00007000 | 2024-05-03 11:18AM EDT | 7.00 | 2.96 | 2.38 | 3.20 | -0.23 | -7.21% | 1 | 88 | 160.94% |
| BYND241115P00008000 | 2024-05-03 2:58PM EDT | 8.00 | 3.61 | 3.40 | 3.75 | -0.70 | -16.24% | 8 | 18 | 165.43% |
| BYND241115P00009000 | 2024-05-03 1:36PM EDT | 9.00 | 4.50 | 4.00 | 4.80 | -0.59 | -11.59% | 16 | 26 | 169.73% |
| BYND241115P00010000 | 2024-05-01 2:13PM EDT | 10.00 | 5.58 | 4.80 | 5.65 | 0.00 | - | 26 | 41 | 172.36% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 11.00 | 6.54 | 5.65 | 6.50 | 0.00 | - | - | 1 | 174.90% |
| BYND241115P00012000 | 2024-05-03 1:01PM EDT | 12.00 | 6.91 | 6.45 | 7.40 | -0.75 | -9.79% | 10 | 7 | 176.37% |
| BYND241115P00013000 | 2024-05-03 3:47PM EDT | 13.00 | 7.80 | 7.25 | 8.30 | -0.57 | -6.81% | 5 | 8 | 177.10% |
| BYND241115P00014000 | 2024-05-03 9:43AM EDT | 14.00 | 8.95 | 8.05 | 9.15 | -0.65 | -6.77% | 5 | 20 | 176.07% |
| BYND241115P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 8.35 | 8.95 | 10.05 | 0.00 | - | 1 | 8 | 177.73% |
| BYND241115P00016000 | 2024-05-03 11:41AM EDT | 16.00 | 10.50 | 9.80 | 11.00 | -0.59 | -5.32% | 1 | 8 | 178.96% |
© 2024 Yahoo. All rights reserved.