Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00004000 | 2024-07-16 3:12PM EDT | 2024-08-02 | 3.10 | 1.73 | 4.15 | 0.00 | - | - | 0 | 576.56% |
| BYND240809C00004000 | 2024-07-23 1:31PM EDT | 2024-08-09 | 2.17 | 1.71 | 3.00 | 0.00 | - | - | 5 | 190.63% |
| BYND240816C00004000 | 2024-07-24 11:25AM EDT | 2024-08-16 | 1.92 | 1.33 | 2.74 | 0.00 | - | 5 | 10 | 278.91% |
| BYND240920C00004000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 2.30 | 1.71 | 2.48 | +0.25 | +12.20% | 1 | 1 | 123.83% |
| BYND241115C00004000 | 2024-07-25 3:29PM EDT | 2024-11-15 | 2.20 | 2.08 | 2.62 | 0.00 | - | 2 | 0 | 66.41% |
| BYND250117C00004000 | 2024-07-26 9:31AM EDT | 2025-01-17 | 2.22 | 2.09 | 2.60 | +0.12 | +5.71% | 109 | 63 | 52.34% |
| BYND250221C00004000 | 2024-07-22 12:52PM EDT | 2025-02-21 | 2.01 | 1.82 | 2.63 | 0.00 | - | 1 | 38 | 78.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00004000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 541 | 184.38% |
| BYND240809P00004000 | 2024-07-25 12:36PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 580 | 157.81% |
| BYND240816P00004000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 6 | 3,473 | 156.25% |
| BYND240823P00004000 | 2024-07-23 1:48PM EDT | 2024-08-23 | 0.17 | 0.00 | 0.19 | 0.00 | - | 5 | 0 | 131.25% |
| BYND240830P00004000 | 2024-07-22 11:58AM EDT | 2024-08-30 | 0.20 | 0.00 | 1.09 | 0.00 | - | 25 | 42 | 227.73% |
| BYND240920P00004000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.30 | 0.25 | 0.31 | -0.03 | -9.09% | 5 | 408 | 133.59% |
| BYND241115P00004000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 0.72 | 0.72 | 0.85 | -0.08 | -10.00% | 8 | 7,034 | 155.08% |
| BYND250117P00004000 | 2024-07-25 2:56PM EDT | 2025-01-17 | 1.13 | 0.87 | 1.35 | 0.00 | - | 727 | 0 | 153.52% |
| BYND250221P00004000 | 2024-07-24 3:44PM EDT | 2025-02-21 | 1.25 | 0.62 | 2.35 | 0.00 | - | 2 | 14 | 171.88% |
© 2024 Yahoo. All rights reserved.