Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00010000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 446 | 6,906 | 167.19% |
| BYND240524C00010000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.15 | +0.01 | +14.29% | 20 | 266 | 130.47% |
| BYND240531C00010000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 0.23 | 0.07 | 0.25 | +0.08 | +53.33% | 6 | 175 | 123.44% |
| BYND240607C00010000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 0.19 | 0.10 | 0.25 | +0.07 | +58.33% | 9 | 143 | 109.77% |
| BYND240614C00010000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 0.22 | 0.13 | 0.26 | +0.05 | +29.41% | 3 | 38 | 101.56% |
| BYND240621C00010000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.25 | 0.18 | 0.26 | +0.04 | +19.05% | 451 | 8,487 | 96.68% |
| BYND240816C00010000 | 2024-05-10 9:55AM EDT | 2024-08-16 | 0.75 | 0.50 | 0.71 | +0.29 | +63.04% | 20 | 1,589 | 95.02% |
| BYND241115C00010000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 0.89 | 0.70 | 0.94 | -0.21 | -19.09% | 5 | 97 | 79.59% |
| BYND250117C00010000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 1.13 | 1.10 | 1.19 | +0.08 | +7.62% | 5 | 13,057 | 83.01% |
| BYND251219C00010000 | 2024-05-09 10:46AM EDT | 2025-12-19 | 1.65 | 1.32 | 1.84 | +0.29 | +21.32% | 15 | 1,130 | 66.36% |
| BYND260116C00010000 | 2024-05-10 1:55PM EDT | 2026-01-16 | 1.50 | 1.38 | 1.85 | 0.00 | - | 4 | 3,031 | 65.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00010000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 2.99 | 2.94 | 3.20 | -0.09 | -2.92% | 12 | 5,784 | 238.28% |
| BYND240524P00010000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 3.05 | 3.05 | 3.65 | 0.00 | - | 5 | 45 | 231.25% |
| BYND240531P00010000 | 2024-05-10 9:38AM EDT | 2024-05-31 | 3.10 | 2.99 | 3.45 | -0.15 | -4.62% | 1 | 1 | 166.41% |
| BYND240607P00010000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 3.42 | 3.25 | 3.50 | 0.00 | - | 22 | 22 | 167.19% |
| BYND240614P00010000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 3.07 | 3.20 | 3.60 | 0.00 | - | - | 1 | 152.73% |
| BYND240621P00010000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.70 | -0.10 | -2.74% | 30 | 5,891 | 158.98% |
| BYND240816P00010000 | 2024-05-10 9:49AM EDT | 2024-08-16 | 4.00 | 4.05 | 4.65 | -0.45 | -10.11% | 10 | 944 | 157.52% |
| BYND241115P00010000 | 2024-05-09 9:42AM EDT | 2024-11-15 | 5.58 | 5.05 | 5.75 | 0.00 | - | 24 | 32 | 165.43% |
| BYND250117P00010000 | 2024-05-09 1:29PM EDT | 2025-01-17 | 6.03 | 5.70 | 6.00 | 0.00 | - | 1 | 12,016 | 163.67% |
| BYND251219P00010000 | 2024-05-09 1:29PM EDT | 2025-12-19 | 7.18 | 6.90 | 7.65 | 0.00 | - | 6 | 1,363 | 155.27% |
| BYND260116P00010000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 7.35 | 7.05 | 7.65 | 0.00 | - | 7 | 1,110 | 154.59% |
© 2024 Yahoo. All rights reserved.