UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.21 +0.22 (+0.28%) GOLD FUTURES
2,338.70 +16.40 (+0.71%) DOW
39,215.33 +158.94 (+0.41%) Bitcoin GBP
49,934.33 +150.72 (+0.30%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00005500 | 2024-05-09 10:58AM EDT | 2024-05-10 | 1.67 | 1.57 | 1.72 | -1.03 | -38.15% | 179 | 136 | 200.00% |
| BYND240517C00005500 | 2024-05-06 12:46PM EDT | 2024-05-17 | 2.56 | 1.55 | 1.79 | 0.00 | - | 2 | 47 | 116.41% |
| BYND240524C00005500 | 2024-05-02 3:58PM EDT | 2024-05-24 | 1.80 | 1.55 | 1.79 | 0.00 | - | 1 | 60 | 87.50% |
| BYND240607C00005500 | 2024-05-07 3:17PM EDT | 2024-06-07 | 1.69 | 1.46 | 1.75 | -1.03 | -37.87% | 2 | 3 | 87.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00005500 | 2024-05-09 11:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 616 | 2,202 | 162.50% |
| BYND240517P00005500 | 2024-05-09 12:01PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 183 | 570 | 120.31% |
| BYND240524P00005500 | 2024-05-09 11:43AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 140 | 233 | 112.50% |
| BYND240531P00005500 | 2024-05-09 10:45AM EDT | 2024-05-31 | 0.23 | 0.14 | 0.24 | -0.06 | -20.69% | 9 | 92 | 117.19% |
| BYND240607P00005500 | 2024-05-09 12:04PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.28 | -0.17 | -40.48% | 583 | 48 | 116.41% |
| BYND240614P00005500 | 2024-05-09 11:10AM EDT | 2024-06-14 | 0.36 | 0.26 | 0.42 | -0.11 | -23.40% | 62 | 42 | 118.36% |
© 2024 Yahoo. All rights reserved.