Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00007000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 641 | 1,693 | 105.47% |
| BYND240809C00007000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.42 | 0.39 | 0.46 | +0.06 | +16.67% | 273 | 494 | 143.75% |
| BYND240816C00007000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 695 | 6,928 | 125.78% |
| BYND240823C00007000 | 2024-07-26 1:11PM EDT | 2024-08-23 | 0.47 | 0.00 | 0.88 | -0.03 | -6.00% | 6 | 143 | 103.91% |
| BYND240830C00007000 | 2024-07-26 9:34AM EDT | 2024-08-30 | 0.44 | 0.45 | 1.56 | +0.04 | +10.00% | 16 | 54 | 166.60% |
| BYND240920C00007000 | 2024-07-26 10:59AM EDT | 2024-09-20 | 0.70 | 0.70 | 0.98 | -0.02 | -2.78% | 34 | 179 | 114.84% |
| BYND241115C00007000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 0.93 | 0.78 | 1.10 | -0.04 | -4.12% | 62 | 1,404 | 88.48% |
| BYND250221C00007000 | 2024-07-19 9:39AM EDT | 2025-02-21 | 1.29 | 0.72 | 1.48 | 0.00 | - | 1 | 45 | 73.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00007000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.90 | 0.81 | 1.02 | -0.30 | -25.00% | 433 | 653 | 121.09% |
| BYND240809P00007000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 1.27 | 0.79 | 1.55 | -0.09 | -6.62% | 40 | 95 | 142.58% |
| BYND240816P00007000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 1.54 | 1.47 | 1.65 | -0.07 | -4.35% | 713 | 10,868 | 182.42% |
| BYND240823P00007000 | 2024-07-24 3:16PM EDT | 2024-08-23 | 1.71 | 0.90 | 2.36 | 0.00 | - | 100 | 159 | 168.16% |
| BYND240830P00007000 | 2024-07-24 10:10AM EDT | 2024-08-30 | 2.09 | 0.00 | 2.81 | 0.00 | - | 10 | 35 | 121.09% |
| BYND240920P00007000 | 2024-07-25 11:13AM EDT | 2024-09-20 | 2.01 | 1.86 | 2.36 | -0.13 | -6.07% | 1 | 38 | 168.16% |
| BYND241115P00007000 | 2024-07-26 10:45AM EDT | 2024-11-15 | 2.92 | 2.45 | 3.05 | -0.18 | -5.81% | 50 | 1,154 | 166.80% |
| BYND250221P00007000 | 2024-07-12 2:06PM EDT | 2025-02-21 | 3.50 | 2.60 | 4.65 | 0.00 | - | 1 | 11 | 173.34% |
© 2024 Yahoo. All rights reserved.