Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-05-03 1:35PM EDT | 2.50 | 5.10 | 5.40 | 6.05 | +1.45 | +39.73% | 4 | 69 | 130.47% |
| BYND250117C00004000 | 2024-04-29 9:59AM EDT | 4.00 | 2.85 | 3.95 | 5.00 | 0.00 | - | 20 | 30 | 77.34% |
| BYND250117C00005000 | 2024-05-03 3:59PM EDT | 5.00 | 3.80 | 3.15 | 3.80 | +1.16 | +43.94% | 30 | 890 | 57.81% |
| BYND250117C00006000 | 2024-05-03 2:26PM EDT | 6.00 | 2.40 | 2.55 | 3.30 | +0.35 | +17.07% | 18 | 17 | 66.80% |
| BYND250117C00007500 | 2024-05-03 3:58PM EDT | 7.50 | 2.21 | 2.07 | 2.77 | +0.56 | +33.94% | 63 | 4,934 | 78.42% |
| BYND250117C00009000 | 2024-05-03 3:58PM EDT | 9.00 | 1.90 | 1.52 | 2.27 | +0.50 | +35.71% | 12 | 18 | 79.54% |
| BYND250117C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 1.65 | 1.45 | 1.70 | +0.49 | +42.24% | 94 | 13,010 | 78.52% |
| BYND250117C00012500 | 2024-05-02 2:03PM EDT | 12.50 | 0.99 | 1.20 | 1.40 | 0.00 | - | 18 | 3,572 | 88.09% |
| BYND250117C00015000 | 2024-05-02 3:56PM EDT | 15.00 | 1.00 | 0.92 | 1.15 | +0.30 | +42.86% | 3 | 3,493 | 91.99% |
| BYND250117C00017500 | 2024-05-03 3:54PM EDT | 17.50 | 0.75 | 0.75 | 1.26 | +0.16 | +27.12% | 8 | 5,433 | 101.42% |
| BYND250117C00020000 | 2024-05-03 3:36PM EDT | 20.00 | 0.67 | 0.42 | 1.00 | +0.15 | +28.85% | 36 | 6,807 | 97.46% |
| BYND250117C00022500 | 2024-05-03 2:55PM EDT | 22.50 | 0.40 | 0.34 | 0.92 | +0.05 | +14.29% | 1 | 244 | 100.78% |
| BYND250117C00025000 | 2024-05-03 3:49PM EDT | 25.00 | 0.55 | 0.23 | 0.87 | +0.34 | +161.90% | 7 | 5,413 | 102.83% |
| BYND250117C00027000 | 2024-04-24 10:18AM EDT | 27.00 | 0.56 | 0.25 | 0.75 | +0.36 | +180.00% | 2 | 580 | 104.40% |
| BYND250117C00030000 | 2024-05-03 3:36PM EDT | 30.00 | 0.24 | 0.18 | 0.66 | -0.02 | -7.69% | 40 | 1,743 | 105.37% |
| BYND250117C00032000 | 2024-04-19 10:40AM EDT | 32.00 | 0.21 | 0.14 | 0.59 | 0.00 | - | 6 | 219 | 105.27% |
| BYND250117C00035000 | 2024-04-10 12:01PM EDT | 35.00 | 0.27 | 0.14 | 0.53 | 0.00 | - | 31 | 273 | 107.62% |
| BYND250117C00037000 | 2024-03-18 2:29PM EDT | 37.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 668 | 97.27% |
| BYND250117C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.30 | 0.25 | 0.39 | +0.10 | +50.00% | 13 | 4,264 | 113.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-05-03 3:29PM EDT | 2.50 | 0.52 | 0.44 | 0.57 | -0.12 | -18.75% | 178 | 5,615 | 154.30% |
| BYND250117P00004000 | 2024-05-03 12:32PM EDT | 4.00 | 1.37 | 1.00 | 1.49 | -0.05 | -3.52% | 1 | 609 | 156.84% |
| BYND250117P00005000 | 2024-05-03 1:28PM EDT | 5.00 | 1.88 | 1.90 | 1.95 | -0.10 | -5.05% | 518 | 46,016 | 163.09% |
| BYND250117P00006000 | 2024-04-26 11:55AM EDT | 6.00 | 3.05 | 2.20 | 2.92 | 0.00 | - | 27 | 31 | 162.11% |
| BYND250117P00007500 | 2024-05-03 3:53PM EDT | 7.50 | 3.87 | 3.60 | 3.75 | -0.18 | -4.44% | 12 | 32,664 | 164.94% |
| BYND250117P00009000 | 2024-04-30 10:17AM EDT | 9.00 | 5.27 | 4.45 | 5.40 | 0.00 | - | 1 | 19 | 170.02% |
| BYND250117P00010000 | 2024-05-01 3:22PM EDT | 10.00 | 6.15 | 5.40 | 5.75 | 0.00 | - | 13 | 11,770 | 164.01% |
| BYND250117P00012500 | 2024-04-26 12:06PM EDT | 12.50 | 8.55 | 7.40 | 8.45 | 0.00 | - | 5 | 2,590 | 175.88% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 10.46 | 9.65 | 10.70 | 0.00 | - | 1 | 1,213 | 179.64% |
| BYND250117P00017500 | 2024-05-03 10:32AM EDT | 17.50 | 12.75 | 11.80 | 13.00 | -0.15 | -1.16% | 9 | 3,023 | 180.03% |
| BYND250117P00020000 | 2024-05-01 2:25PM EDT | 20.00 | 15.25 | 14.20 | 15.20 | 0.00 | - | 1 | 2,886 | 181.54% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.65 | 18.15 | 0.00 | - | 1 | 212 | 215.43% |
| BYND250117P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 20.27 | 18.65 | 20.00 | 0.00 | - | 3 | 1,847 | 182.13% |
| BYND250117P00027000 | 2024-04-18 11:20AM EDT | 27.00 | 22.13 | 20.45 | 21.90 | 0.00 | - | 1 | 240 | 181.35% |
| BYND250117P00030000 | 2024-02-29 1:35PM EDT | 30.00 | 24.19 | 23.95 | 24.50 | 0.00 | - | 12 | 321 | 189.45% |
| BYND250117P00032000 | 2024-01-22 10:57AM EDT | 32.00 | 26.22 | 27.10 | 29.00 | 0.00 | - | 1 | 297 | 261.82% |
| BYND250117P00035000 | 2024-05-03 11:30AM EDT | 35.00 | 29.28 | 28.05 | 29.55 | -0.80 | -2.66% | 1 | 346 | 182.81% |
| BYND250117P00037000 | 2024-02-28 10:46AM EDT | 37.00 | 31.16 | 30.55 | 31.35 | 0.00 | - | 6 | 14 | 191.41% |
| BYND250117P00040000 | 2024-04-29 2:51PM EDT | 40.00 | 34.60 | 33.70 | 34.45 | 0.00 | - | 2 | 710 | 200.24% |
© 2024 Yahoo. All rights reserved.