UK markets open in 3 hours 31 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,490.23 +176.37 (+0.96%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,318.80 -3.50 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,182.49 -983.16 (-1.96%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00006000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 2.19 | 2.08 | 2.44 | -0.02 | -0.90% | 152 | 597 | 293.75% |
| BYND240517C00006000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.32 | 2.15 | 2.50 | +0.08 | +3.57% | 165 | 1,291 | 171.88% |
| BYND240524C00006000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 2.25 | 2.17 | 2.56 | +0.32 | +16.58% | 5 | 54 | 142.19% |
| BYND240531C00006000 | 2024-05-07 3:33PM EDT | 2024-05-31 | 2.46 | 2.17 | 2.58 | 0.00 | - | 51 | 52 | 120.70% |
| BYND240607C00006000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 1.55 | 2.20 | 2.59 | 0.00 | - | 10 | 8 | 110.16% |
| BYND240621C00006000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 2.42 | 2.37 | 2.60 | -0.03 | -1.22% | 786 | 3,289 | 105.08% |
| BYND240816C00006000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 2.62 | 2.40 | 2.86 | 0.00 | - | 7 | 119 | 83.59% |
| BYND241115C00006000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.55 | 2.48 | 3.05 | 0.00 | - | 1 | 14 | 68.95% |
| BYND250117C00006000 | 2024-05-06 12:00PM EDT | 2025-01-17 | 2.65 | 2.50 | 3.15 | 0.00 | - | 19 | 13 | 63.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00006000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 3,662 | 2,001 | 340.63% |
| BYND240517P00006000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 748 | 7,621 | 234.38% |
| BYND240524P00006000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.39 | 0.35 | 0.40 | 0.00 | - | 64 | 179 | 198.44% |
| BYND240531P00006000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.41 | 0.27 | 0.52 | -0.03 | -6.82% | 49 | 65 | 169.53% |
| BYND240607P00006000 | 2024-05-08 3:36PM EDT | 2024-06-07 | 0.52 | 0.42 | 0.60 | +0.11 | +26.83% | 45 | 119 | 167.19% |
| BYND240614P00006000 | 2024-05-08 11:29AM EDT | 2024-06-14 | 0.50 | 0.50 | 0.72 | -0.13 | -20.63% | 2 | 9 | 164.45% |
| BYND240621P00006000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.72 | -0.07 | -9.86% | 159 | 8,036 | 159.77% |
| BYND240816P00006000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 1.23 | 1.21 | 1.49 | 0.00 | - | 1 | 3,503 | 159.96% |
| BYND241115P00006000 | 2024-05-08 2:05PM EDT | 2024-11-15 | 2.00 | 1.81 | 2.33 | -0.18 | -8.26% | 1 | 129 | 158.11% |
| BYND250117P00006000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 2.60 | 2.43 | 2.71 | 0.00 | - | 41 | 68 | 164.06% |
© 2024 Yahoo. All rights reserved.