Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00005000 | 2024-07-26 12:25PM EDT | 2024-08-02 | 1.20 | 0.74 | 3.15 | +0.17 | +16.50% | 3 | 5 | 399.22% |
| BYND240809C00005000 | 2024-07-24 11:20AM EDT | 2024-08-09 | 1.10 | 1.07 | 3.20 | 0.00 | - | 1 | 3 | 330.86% |
| BYND240816C00005000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 1.30 | 1.29 | 1.39 | -0.05 | -3.70% | 13 | 1,716 | 88.67% |
| BYND240830C00005000 | 2024-07-19 3:07PM EDT | 2024-08-30 | 1.30 | 0.47 | 3.55 | 0.00 | - | 17 | 12 | 189.06% |
| BYND240920C00005000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 1.61 | 1.30 | 2.21 | +0.26 | +19.26% | 1 | 6 | 116.41% |
| BYND241115C00005000 | 2024-07-25 11:27AM EDT | 2024-11-15 | 1.60 | 1.45 | 1.64 | 0.00 | - | 2 | 394 | 61.91% |
| BYND250117C00005000 | 2024-07-26 10:30AM EDT | 2025-01-17 | 1.73 | 1.45 | 1.75 | +0.29 | +20.14% | 2 | 1,703 | 53.91% |
| BYND250221C00005000 | 2024-07-24 3:54PM EDT | 2025-02-21 | 1.61 | 1.54 | 3.20 | 0.00 | - | 320 | 1,890 | 100.98% |
| BYND251219C00005000 | 2024-07-24 3:35PM EDT | 2025-12-19 | 2.28 | 1.70 | 2.72 | 0.00 | - | 51 | 454 | 57.91% |
| BYND260116C00005000 | 2024-07-26 11:13AM EDT | 2026-01-16 | 2.00 | 1.82 | 2.10 | +0.21 | +11.73% | 14 | 1,884 | 51.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00005000 | 2024-07-26 12:38PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 1,870 | 112.50% |
| BYND240809P00005000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.21 | 0.19 | 0.22 | -0.08 | -27.59% | 25 | 206 | 148.44% |
| BYND240816P00005000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.32 | -0.06 | -14.63% | 101 | 11,012 | 147.66% |
| BYND240823P00005000 | 2024-07-25 11:22AM EDT | 2024-08-23 | 0.44 | 0.19 | 0.45 | 0.00 | - | 1 | 47 | 128.91% |
| BYND240830P00005000 | 2024-07-25 3:51PM EDT | 2024-08-30 | 0.56 | 0.40 | 0.45 | 0.00 | - | 92 | 291 | 133.59% |
| BYND240906P00005000 | 2024-07-25 3:59PM EDT | 2024-09-06 | 0.64 | 0.00 | 2.68 | 0.00 | - | - | - | 258.59% |
| BYND240920P00005000 | 2024-07-26 2:30PM EDT | 2024-09-20 | 0.57 | 0.40 | 0.75 | -0.31 | -35.23% | 1 | 874 | 125.39% |
| BYND241115P00005000 | 2024-07-26 12:47PM EDT | 2024-11-15 | 1.31 | 1.30 | 1.50 | -0.25 | -16.03% | 22 | 4,755 | 163.87% |
| BYND250117P00005000 | 2024-07-26 11:49AM EDT | 2025-01-17 | 1.99 | 1.67 | 2.09 | +0.08 | +4.19% | 11 | 46,022 | 167.58% |
| BYND250221P00005000 | 2024-07-25 10:03AM EDT | 2025-02-21 | 1.74 | 1.75 | 2.28 | -0.51 | -22.67% | 1 | 1,874 | 162.70% |
| BYND251219P00005000 | 2024-07-25 10:21AM EDT | 2025-12-19 | 3.35 | 2.99 | 3.40 | 0.00 | - | 1 | 2,179 | 166.80% |
| BYND260116P00005000 | 2024-07-26 11:13AM EDT | 2026-01-16 | 3.33 | 3.25 | 3.50 | -0.12 | -3.48% | 10 | 14,501 | 173.63% |
© 2024 Yahoo. All rights reserved.