Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 0.94 | 3.40 | 0.00 | - | - | 0 | 439.84% |
| BYND240503C00005500 | 2024-04-26 2:13PM EDT | 5.50 | 0.90 | 0.73 | 2.12 | +0.05 | +5.88% | 5 | 32 | 277.34% |
| BYND240503C00006000 | 2024-04-26 3:44PM EDT | 6.00 | 0.46 | 0.45 | 0.52 | +0.01 | +2.22% | 186 | 277 | 67.97% |
| BYND240503C00006500 | 2024-04-26 3:58PM EDT | 6.50 | 0.20 | 0.20 | 0.23 | -0.03 | -13.04% | 499 | 646 | 73.44% |
| BYND240503C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2,101 | 843 | 78.91% |
| BYND240503C00007500 | 2024-04-26 3:12PM EDT | 7.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 339 | 539 | 85.94% |
| BYND240503C00008000 | 2024-04-26 12:17PM EDT | 8.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 161 | 283 | 103.13% |
| BYND240503C00008500 | 2024-04-26 12:17PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 35 | 468 | 112.50% |
| BYND240503C00009000 | 2024-04-26 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 62 | 121.88% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 55 | 218.75% |
| BYND240503C00010000 | 2024-04-26 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 1 | 30 | 215.63% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.21 | 0.00 | - | 10 | 11 | 254.69% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 268.75% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 7 | 300.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 22 | 200.00% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 389.06% |
| BYND240503C00016000 | 2024-04-19 10:42AM EDT | 16.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00004000 | 2024-04-26 3:26PM EDT | 4.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 291 | 212.50% |
| BYND240503P00004500 | 2024-04-26 12:16PM EDT | 4.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 211 | 729 | 150.00% |
| BYND240503P00005000 | 2024-04-26 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 207 | 302 | 129.69% |
| BYND240503P00005500 | 2024-04-26 3:59PM EDT | 5.50 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 246 | 1,037 | 96.09% |
| BYND240503P00006000 | 2024-04-26 3:55PM EDT | 6.00 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 254 | 527 | 90.63% |
| BYND240503P00006500 | 2024-04-26 3:34PM EDT | 6.50 | 0.39 | 0.34 | 0.39 | -0.05 | -11.36% | 99 | 847 | 87.50% |
| BYND240503P00007000 | 2024-04-26 3:25PM EDT | 7.00 | 0.75 | 0.71 | 0.78 | -0.11 | -12.79% | 1,560 | 275 | 100.00% |
| BYND240503P00007500 | 2024-04-26 3:27PM EDT | 7.50 | 1.24 | 1.16 | 2.17 | -0.37 | -22.98% | 27 | 392 | 268.36% |
| BYND240503P00008000 | 2024-04-26 11:01AM EDT | 8.00 | 1.58 | 0.76 | 2.49 | -0.40 | -20.20% | 20 | 86 | 103.13% |
| BYND240503P00008500 | 2024-04-24 9:48AM EDT | 8.50 | 2.53 | 0.58 | 2.67 | 0.00 | - | 6 | 200 | 338.67% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 1.78 | 4.75 | 0.00 | - | 11 | 13 | 396.09% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 2.11 | 3.65 | 0.00 | - | 5 | 19 | 387.50% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 2.49 | 4.70 | 0.00 | - | 2 | 29 | 575.39% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 4.00 | 5.75 | 0.00 | - | 2 | 2 | 354.69% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 4.40 | 7.25 | 0.00 | - | 15 | 15 | 528.91% |
| BYND240503P00012000 | 2024-04-19 12:23PM EDT | 12.00 | 5.72 | 4.60 | 5.75 | 0.00 | - | 3 | 6 | 328.91% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 6.00 | 7.35 | 0.00 | - | 20 | 20 | 306.25% |
| BYND240503P00014000 | 2024-04-09 9:52AM EDT | 14.00 | 6.72 | 6.50 | 9.75 | 0.00 | - | - | 3 | 543.36% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 7.55 | 10.75 | 0.00 | - | - | 0 | 578.91% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 8.70 | 11.75 | 0.00 | - | 1 | 2 | 628.91% |
© 2024 Yahoo. All rights reserved.