Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 2.72 | 5.40 | 0.00 | - | - | 8 | 489.06% |
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 5.00 | 2.50 | 2.55 | 4.90 | +0.43 | +20.77% | 15 | 22 | 498.44% |
| BYND240510C00005500 | 2024-05-03 12:40PM EDT | 5.50 | 2.02 | 2.57 | 4.00 | +0.29 | +16.76% | 2 | 174 | 454.69% |
| BYND240510C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 2.20 | 2.17 | 2.60 | +0.83 | +60.58% | 14 | 573 | 232.81% |
| BYND240510C00006500 | 2024-05-03 2:57PM EDT | 6.50 | 1.95 | 1.78 | 2.21 | +0.89 | +83.96% | 55 | 551 | 232.81% |
| BYND240510C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 1.64 | 1.49 | 1.67 | +0.78 | +90.70% | 89 | 725 | 212.50% |
| BYND240510C00007500 | 2024-05-03 3:57PM EDT | 7.50 | 1.39 | 1.36 | 1.60 | +0.76 | +120.63% | 1,754 | 1,485 | 268.75% |
| BYND240510C00008000 | 2024-05-03 3:59PM EDT | 8.00 | 1.13 | 1.13 | 1.25 | +0.60 | +113.21% | 1,113 | 1,251 | 259.38% |
| BYND240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.92 | 0.92 | 1.21 | +0.58 | +170.59% | 356 | 385 | 280.86% |
| BYND240510C00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.82 | 0.76 | 0.85 | +0.54 | +192.86% | 1,080 | 386 | 262.11% |
| BYND240510C00009500 | 2024-05-03 3:46PM EDT | 9.50 | 0.49 | 0.60 | 0.70 | +0.29 | +145.00% | 394 | 232 | 261.33% |
| BYND240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.60 | 0.55 | 0.63 | +0.44 | +275.00% | 1,128 | 941 | 278.13% |
| BYND240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.50 | 0.39 | 0.68 | +0.40 | +400.00% | 67 | 78 | 292.19% |
| BYND240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.43 | 0.29 | 0.44 | +0.34 | +377.78% | 200 | 61 | 269.53% |
| BYND240510C00011500 | 2024-05-03 3:53PM EDT | 11.50 | 0.30 | 0.25 | 0.40 | +0.24 | +400.00% | 166 | 97 | 279.30% |
| BYND240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.28 | 0.28 | 0.30 | +0.22 | +366.67% | 832 | 543 | 287.89% |
| BYND240510C00012500 | 2024-05-03 3:53PM EDT | 12.50 | 0.21 | 0.20 | 0.30 | +0.16 | +320.00% | 259 | 45 | 292.19% |
| BYND240510C00013000 | 2024-05-03 3:45PM EDT | 13.00 | 0.10 | 0.11 | 0.25 | +0.08 | +400.00% | 511 | 6 | 281.25% |
| BYND240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.16 | 0.11 | 0.18 | +0.09 | +128.57% | 408 | 5 | 294.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 412.50% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 109 | 337.50% |
| BYND240510P00004000 | 2024-05-03 2:30PM EDT | 4.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 137 | 124 | 300.00% |
| BYND240510P00004500 | 2024-05-03 2:13PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 15 | 315 | 278.13% |
| BYND240510P00005000 | 2024-05-03 3:55PM EDT | 5.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 139 | 687 | 271.88% |
| BYND240510P00005500 | 2024-05-03 3:55PM EDT | 5.50 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 179 | 565 | 264.06% |
| BYND240510P00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.22 | 0.22 | 0.27 | -0.14 | -38.89% | 464 | 1,087 | 273.44% |
| BYND240510P00006500 | 2024-05-03 3:58PM EDT | 6.50 | 0.36 | 0.34 | 0.50 | -0.14 | -28.00% | 709 | 942 | 286.72% |
| BYND240510P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.57 | 0.53 | 0.61 | -0.18 | -24.00% | 883 | 908 | 278.13% |
| BYND240510P00007500 | 2024-05-03 3:59PM EDT | 7.50 | 0.79 | 0.75 | 0.88 | -0.32 | -28.83% | 304 | 207 | 285.94% |
| BYND240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 1.08 | 1.08 | 1.19 | -0.30 | -21.74% | 358 | 74 | 302.34% |
| BYND240510P00008500 | 2024-05-03 12:00PM EDT | 8.50 | 1.67 | 1.23 | 1.61 | -0.31 | -15.66% | 2 | 20 | 301.17% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 1.67 | 1.96 | 0.00 | - | 40 | 50 | 319.53% |
| BYND240510P00009500 | 2024-04-30 3:22PM EDT | 9.50 | 2.56 | 1.92 | 2.33 | -0.49 | -16.07% | 1 | 5 | 310.94% |
| BYND240510P00010000 | 2024-05-02 3:24PM EDT | 10.00 | 3.15 | 2.29 | 2.73 | 0.00 | - | 24 | 41 | 315.63% |
| BYND240510P00010500 | 2024-05-03 3:40PM EDT | 10.50 | 3.15 | 2.71 | 3.05 | -0.55 | -14.86% | 1 | 37 | 311.72% |
| BYND240510P00011000 | 2024-05-01 3:14PM EDT | 11.00 | 4.16 | 3.20 | 3.55 | 0.00 | - | 11 | 13 | 335.94% |
| BYND240510P00011500 | 2024-05-03 3:49PM EDT | 11.50 | 3.90 | 3.50 | 4.00 | -0.85 | -17.89% | 33 | 2 | 325.39% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 4.05 | 4.40 | 0.00 | - | 9 | 12 | 339.45% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 4.50 | 4.85 | 0.00 | - | 2 | 6 | 343.75% |
| BYND240510P00013000 | 2024-05-03 3:24PM EDT | 13.00 | 5.40 | 4.90 | 5.30 | -0.83 | -13.32% | 10 | 1 | 337.50% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 5.30 | 9.00 | 0.00 | - | 1 | 0 | 416.80% |
© 2024 Yahoo. All rights reserved.