Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 457 | 2,805 | 225.00% |
| BYND240621C00020000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.23 | -0.01 | -8.33% | 20 | 2,203 | 153.13% |
| BYND240816C00020000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.43 | -0.01 | -5.56% | 1 | 42 | 119.53% |
| BYND250117C00020000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 0.67 | 0.42 | 1.00 | +0.15 | +28.85% | 36 | 6,807 | 97.46% |
| BYND251219C00020000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 0.79 | 0.66 | 1.90 | 0.00 | - | 7 | 589 | 79.83% |
| BYND260116C00020000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 1.20 | 0.77 | 1.92 | +0.56 | +87.50% | 3 | 521 | 79.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00020000 | 2024-04-26 10:52AM EDT | 2024-05-17 | 13.92 | 11.00 | 14.15 | 0.00 | - | 1 | 25 | 437.50% |
| BYND240621P00020000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 14.15 | 12.10 | 12.65 | 0.00 | - | 1 | 81 | 212.89% |
| BYND240816P00020000 | 2024-04-18 10:47AM EDT | 2024-08-16 | 14.46 | 12.65 | 13.55 | 0.00 | - | 10 | 12 | 193.07% |
| BYND250117P00020000 | 2024-05-01 2:25PM EDT | 2025-01-17 | 15.25 | 14.20 | 15.20 | 0.00 | - | 1 | 2,886 | 181.54% |
| BYND251219P00020000 | 2024-04-16 9:40AM EDT | 2025-12-19 | 16.90 | 16.10 | 17.25 | 0.00 | - | 2 | 98 | 172.46% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 16.54 | 16.20 | 17.35 | 0.00 | - | 2 | 26 | 171.58% |
© 2024 Yahoo. All rights reserved.