Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00001000 | 2024-05-08 12:42PM EDT | 1.00 | 7.35 | 5.60 | 7.30 | 0.00 | - | 1 | 0 | 1,368.75% |
| BYND240517C00002000 | 2024-02-15 3:06PM EDT | 2.00 | 5.15 | 6.25 | 6.75 | 0.00 | - | 2 | 0 | 1,909.38% |
| BYND240517C00003500 | 2024-05-09 3:01PM EDT | 3.50 | 3.60 | 3.50 | 3.80 | 0.00 | - | 4 | 1 | 417.19% |
| BYND240517C00004000 | 2024-05-09 1:24PM EDT | 4.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 351.56% |
| BYND240517C00004500 | 2024-05-06 12:45PM EDT | 4.50 | 3.50 | 1.57 | 2.83 | 0.00 | - | 2 | 2 | 312.50% |
| BYND240517C00005000 | 2024-05-07 3:48PM EDT | 5.00 | 2.13 | 1.18 | 2.31 | -1.09 | -33.85% | 2 | 98 | 247.66% |
| BYND240517C00005500 | 2024-05-10 3:28PM EDT | 5.50 | 1.68 | 1.52 | 2.00 | +0.08 | +5.00% | 26 | 47 | 174.22% |
| BYND240517C00006000 | 2024-05-10 3:41PM EDT | 6.00 | 1.23 | 1.08 | 1.32 | +0.10 | +8.85% | 23 | 1,350 | 100.78% |
| BYND240517C00006500 | 2024-05-10 3:46PM EDT | 6.50 | 0.76 | 0.74 | 0.79 | -0.01 | -1.30% | 52 | 1,205 | 90.63% |
| BYND240517C00007000 | 2024-05-10 3:56PM EDT | 7.00 | 0.47 | 0.44 | 0.50 | -0.06 | -11.32% | 431 | 8,154 | 99.22% |
| BYND240517C00007500 | 2024-05-10 3:59PM EDT | 7.50 | 0.26 | 0.26 | 0.30 | -0.14 | -35.00% | 736 | 2,638 | 106.25% |
| BYND240517C00008000 | 2024-05-10 3:58PM EDT | 8.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 2,313 | 6,885 | 116.02% |
| BYND240517C00008500 | 2024-05-10 3:58PM EDT | 8.50 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 398 | 1,362 | 131.25% |
| BYND240517C00009000 | 2024-05-10 3:57PM EDT | 9.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 694 | 7,591 | 142.19% |
| BYND240517C00009500 | 2024-05-10 3:47PM EDT | 9.50 | 0.07 | 0.07 | 0.09 | 0.00 | - | 176 | 1,260 | 156.25% |
| BYND240517C00010000 | 2024-05-10 3:45PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 446 | 6,906 | 167.19% |
| BYND240517C00010500 | 2024-05-10 12:39PM EDT | 10.50 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 102 | 148 | 181.25% |
| BYND240517C00011000 | 2024-05-10 1:08PM EDT | 11.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 488 | 1,985 | 185.94% |
| BYND240517C00011500 | 2024-05-10 3:16PM EDT | 11.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 893 | 196.88% |
| BYND240517C00012000 | 2024-05-10 3:36PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 61 | 806 | 193.75% |
| BYND240517C00012500 | 2024-05-10 3:11PM EDT | 12.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 25 | 31 | 196.88% |
| BYND240517C00013000 | 2024-05-10 1:09PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 63 | 1,145 | 209.38% |
| BYND240517C00014000 | 2024-05-10 3:10PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 667 | 218.75% |
| BYND240517C00015000 | 2024-05-10 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,598 | 237.50% |
| BYND240517C00016000 | 2024-05-10 3:45PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 263 | 2,947 | 256.25% |
| BYND240517C00017000 | 2024-05-10 3:43PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 88 | 186 | 256.25% |
| BYND240517C00018000 | 2024-05-10 12:44PM EDT | 18.00 | 0.01 | 0.00 | 0.22 | -0.57 | -98.28% | 5 | 24 | 392.19% |
| BYND240517C00019000 | 2024-05-10 10:11AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 521 | 287.50% |
| BYND240517C00020000 | 2024-05-08 2:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3,059 | 275.00% |
| BYND240517C00021000 | 2024-05-10 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 210 | 287.50% |
| BYND240517C00022000 | 2024-04-03 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 463.28% |
| BYND240517C00023000 | 2024-05-10 1:59PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 312.50% |
| BYND240517C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 65 | 325.00% |
| BYND240517C00026000 | 2024-05-03 12:36PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 337.50% |
| BYND240517C00027000 | 2024-05-07 1:57PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 585 | 337.50% |
| BYND240517C00028000 | 2024-05-06 10:55AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00001000 | 2024-04-15 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 499 | 575.00% |
| BYND240517P00002000 | 2024-03-18 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 375.00% |
| BYND240517P00003000 | 2024-05-09 9:54AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 389 | 262.50% |
| BYND240517P00003500 | 2024-05-07 3:09PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 225.00% |
| BYND240517P00004000 | 2024-05-10 3:49PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,769 | 181.25% |
| BYND240517P00004500 | 2024-05-10 3:24PM EDT | 4.50 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 294 | 561 | 240.63% |
| BYND240517P00005000 | 2024-05-10 3:41PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 428 | 5,463 | 154.69% |
| BYND240517P00005500 | 2024-05-10 3:35PM EDT | 5.50 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 323 | 711 | 151.56% |
| BYND240517P00006000 | 2024-05-10 3:58PM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 1,449 | 8,294 | 117.19% |
| BYND240517P00006500 | 2024-05-10 3:59PM EDT | 6.50 | 0.17 | 0.17 | 0.19 | -0.16 | -48.48% | 1,610 | 2,018 | 114.06% |
| BYND240517P00007000 | 2024-05-10 3:56PM EDT | 7.00 | 0.38 | 0.38 | 0.40 | -0.22 | -36.67% | 1,289 | 13,328 | 118.75% |
| BYND240517P00007500 | 2024-05-10 3:58PM EDT | 7.50 | 0.71 | 0.71 | 0.77 | -0.19 | -21.11% | 547 | 334 | 135.94% |
| BYND240517P00008000 | 2024-05-10 3:53PM EDT | 8.00 | 1.13 | 1.08 | 1.17 | -0.17 | -13.08% | 400 | 1,986 | 146.48% |
| BYND240517P00008500 | 2024-05-10 2:31PM EDT | 8.50 | 1.47 | 1.53 | 1.73 | -0.26 | -15.03% | 7 | 30 | 181.25% |
| BYND240517P00009000 | 2024-05-10 12:53PM EDT | 9.00 | 1.95 | 1.89 | 2.21 | -0.14 | -6.70% | 122 | 3,352 | 184.38% |
| BYND240517P00010000 | 2024-05-10 10:28AM EDT | 10.00 | 2.99 | 2.94 | 3.20 | -0.09 | -2.92% | 12 | 5,784 | 238.28% |
| BYND240517P00010500 | 2024-05-06 11:22AM EDT | 10.50 | 3.35 | 3.30 | 5.60 | 0.00 | - | 20 | 13 | 512.50% |
| BYND240517P00011000 | 2024-05-06 2:23PM EDT | 11.00 | 3.65 | 3.85 | 4.35 | 0.00 | - | 40 | 660 | 289.84% |
| BYND240517P00011500 | 2024-05-10 2:32PM EDT | 11.50 | 4.28 | 4.30 | 6.25 | +0.21 | +5.16% | 15 | 10 | 510.94% |
| BYND240517P00012000 | 2024-05-09 12:23PM EDT | 12.00 | 5.03 | 4.35 | 5.65 | 0.00 | - | 11 | 117 | 282.03% |
| BYND240517P00012500 | 2024-05-10 10:28AM EDT | 12.50 | 5.35 | 4.70 | 5.80 | -0.25 | -4.46% | 2 | 42 | 411.33% |
| BYND240517P00013000 | 2024-05-10 2:49PM EDT | 13.00 | 5.90 | 5.35 | 8.00 | +0.65 | +12.38% | 10 | 64 | 539.06% |
| BYND240517P00014000 | 2024-05-08 9:53AM EDT | 14.00 | 6.27 | 6.25 | 8.55 | 0.00 | - | 1 | 55 | 489.45% |
| BYND240517P00015000 | 2024-05-07 1:06PM EDT | 15.00 | 7.17 | 6.95 | 8.15 | 0.00 | - | 2 | 262 | 428.91% |
| BYND240517P00016000 | 2024-05-03 11:56AM EDT | 16.00 | 9.32 | 7.85 | 9.15 | 0.00 | - | 1 | 13 | 452.34% |
| BYND240517P00017000 | 2024-05-08 9:50AM EDT | 17.00 | 9.32 | 8.90 | 11.10 | 0.00 | - | 1 | 3 | 402.34% |
| BYND240517P00018000 | 2024-04-12 2:51PM EDT | 18.00 | 11.61 | 10.20 | 13.00 | 0.00 | - | 3 | 3 | 648.44% |
| BYND240517P00019000 | 2024-04-10 1:13PM EDT | 19.00 | 12.40 | 11.60 | 13.35 | 0.00 | - | 1 | 24 | 629.69% |
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 20.00 | 13.92 | 12.70 | 13.10 | 0.00 | - | 1 | 25 | 375.00% |
| BYND240517P00024000 | 2024-04-12 9:43AM EDT | 24.00 | 17.32 | 16.40 | 19.00 | 0.00 | - | 1 | 5 | 782.03% |
| BYND240517P00025000 | 2024-05-06 10:16AM EDT | 25.00 | 17.20 | 17.85 | 20.00 | 0.00 | - | 3 | 3 | 861.33% |
| BYND240517P00028000 | 2024-04-22 9:37AM EDT | 28.00 | 21.82 | 20.30 | 21.55 | 0.00 | - | - | 20 | 493.75% |
© 2024 Yahoo. All rights reserved.