Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-07-22 11:48AM EDT | 3.00 | 2.78 | 1.55 | 4.00 | 0.00 | - | 8 | 177 | 96.58% |
| BYND260116C00005000 | 2024-07-26 11:13AM EDT | 5.00 | 2.00 | 1.82 | 2.10 | +0.21 | +11.73% | 14 | 1,884 | 51.86% |
| BYND260116C00008000 | 2024-07-26 12:43PM EDT | 8.00 | 1.25 | 1.13 | 1.30 | +0.24 | +23.76% | 3 | 3,157 | 58.45% |
| BYND260116C00010000 | 2024-07-26 12:45PM EDT | 10.00 | 1.00 | 0.90 | 1.31 | +0.12 | +13.64% | 12 | 4,134 | 67.87% |
| BYND260116C00012000 | 2024-07-26 10:41AM EDT | 12.00 | 0.92 | 0.75 | 2.79 | -0.03 | -3.16% | 10 | 506 | 99.41% |
| BYND260116C00015000 | 2024-07-24 1:20PM EDT | 15.00 | 0.70 | 0.33 | 1.44 | 0.00 | - | 10 | 1,618 | 80.22% |
| BYND260116C00017000 | 2024-07-19 11:58AM EDT | 17.00 | 0.91 | 0.55 | 0.95 | 0.00 | - | 5 | 74 | 80.66% |
| BYND260116C00020000 | 2024-07-25 3:04PM EDT | 20.00 | 0.55 | 0.50 | 0.90 | 0.00 | - | 1 | 604 | 85.45% |
| BYND260116C00022000 | 2024-07-23 11:48AM EDT | 22.00 | 0.53 | 0.00 | 0.70 | -0.03 | -5.36% | 1 | 744 | 73.44% |
| BYND260116C00025000 | 2024-07-24 9:45AM EDT | 25.00 | 0.01 | 0.11 | 0.74 | 0.00 | - | 1 | 14 | 81.93% |
| BYND260116C00027000 | 2024-07-25 12:25PM EDT | 27.00 | 0.34 | 0.35 | 0.60 | -0.02 | -5.56% | 1 | 241 | 87.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-07-25 3:05PM EDT | 3.00 | 1.81 | 1.80 | 1.90 | 0.00 | - | 2,014 | 24,681 | 180.08% |
| BYND260116P00005000 | 2024-07-26 11:13AM EDT | 5.00 | 3.33 | 3.25 | 3.50 | -0.12 | -3.48% | 10 | 14,501 | 173.63% |
| BYND260116P00008000 | 2024-07-25 2:21PM EDT | 8.00 | 6.12 | 5.60 | 6.00 | 0.00 | - | 2 | 1,054 | 166.31% |
| BYND260116P00010000 | 2024-07-26 2:51PM EDT | 10.00 | 7.70 | 6.80 | 7.90 | 0.00 | - | 2 | 1,170 | 156.93% |
| BYND260116P00012000 | 2024-07-15 2:31PM EDT | 12.00 | 9.40 | 9.15 | 10.65 | 0.00 | - | 1 | 97 | 190.14% |
| BYND260116P00015000 | 2024-07-12 2:12PM EDT | 15.00 | 12.13 | 11.85 | 13.65 | 0.00 | - | 4 | 53 | 192.68% |
| BYND260116P00017000 | 2024-06-04 2:02PM EDT | 17.00 | 13.90 | 13.40 | 15.20 | 0.00 | - | 3 | 0 | 178.76% |
| BYND260116P00020000 | 2024-07-18 3:48PM EDT | 20.00 | 16.92 | 16.45 | 17.25 | 0.00 | - | 1 | 58 | 168.26% |
| BYND260116P00022000 | 2024-05-10 11:42AM EDT | 22.00 | 18.15 | 17.50 | 19.10 | 0.00 | - | 1 | 64 | 152.83% |
| BYND260116P00025000 | 2024-06-24 9:59AM EDT | 25.00 | 21.33 | 21.20 | 22.50 | 0.00 | - | 1 | 2 | 177.15% |
| BYND260116P00027000 | 2024-07-22 1:41PM EDT | 27.00 | 23.80 | 22.85 | 25.50 | 0.00 | - | 10 | 43 | 192.19% |
© 2024 Yahoo. All rights reserved.