UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,348.50 +26.20 (+1.13%) DOW
39,411.01 +354.62 (+0.91%) Bitcoin GBP
49,769.91 +42.16 (+0.08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00007000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.28 | 0.24 | 0.28 | -1.23 | -81.46% | 1,674 | 673 | 112.50% |
| BYND240517C00007000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 0.52 | 0.44 | 0.60 | -1.17 | -69.23% | 1,011 | 7,809 | 112.50% |
| BYND240524C00007000 | 2024-05-09 2:38PM EDT | 2024-05-24 | 0.62 | 0.56 | 0.74 | -1.08 | -63.53% | 58 | 288 | 106.64% |
| BYND240531C00007000 | 2024-05-09 1:52PM EDT | 2024-05-31 | 0.65 | 0.41 | 0.82 | -0.95 | -59.38% | 22 | 61 | 83.98% |
| BYND240607C00007000 | 2024-05-09 2:43PM EDT | 2024-06-07 | 0.72 | 0.55 | 0.84 | -0.92 | -56.10% | 13 | 19 | 83.59% |
| BYND240614C00007000 | 2024-05-09 9:49AM EDT | 2024-06-14 | 0.75 | 0.63 | 0.98 | -0.87 | -53.70% | 2 | 6 | 87.70% |
| BYND240621C00007000 | 2024-05-09 1:36PM EDT | 2024-06-21 | 0.80 | 0.72 | 0.89 | -1.10 | -57.89% | 368 | 3,821 | 80.47% |
| BYND240816C00007000 | 2024-05-09 3:16PM EDT | 2024-08-16 | 1.15 | 1.04 | 1.18 | -0.75 | -39.47% | 39 | 717 | 74.41% |
| BYND241115C00007000 | 2024-05-09 3:06PM EDT | 2024-11-15 | 1.76 | 1.25 | 1.72 | -0.39 | -18.14% | 15 | 44 | 72.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00007000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 0.19 | 0.16 | 0.19 | -0.19 | -50.00% | 2,282 | 2,677 | 96.09% |
| BYND240517P00007000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.55 | 0.54 | 0.55 | -0.16 | -22.54% | 3,191 | 13,883 | 129.69% |
| BYND240524P00007000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.75 | 0.71 | 0.79 | -0.08 | -9.64% | 138 | 190 | 132.42% |
| BYND240531P00007000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 0.80 | 0.60 | 0.96 | -0.05 | -5.88% | 5 | 49 | 114.84% |
| BYND240607P00007000 | 2024-05-09 3:13PM EDT | 2024-06-07 | 0.96 | 0.86 | 1.14 | +0.10 | +11.63% | 17 | 64 | 128.32% |
| BYND240614P00007000 | 2024-05-08 10:50AM EDT | 2024-06-14 | 1.08 | 0.97 | 1.18 | -0.13 | -10.74% | 10 | 2 | 124.02% |
| BYND240621P00007000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 1.22 | 1.13 | 1.27 | +0.06 | +5.17% | 127 | 4,365 | 126.95% |
| BYND240816P00007000 | 2024-05-09 2:23PM EDT | 2024-08-16 | 1.98 | 1.81 | 2.15 | +0.03 | +1.54% | 28 | 5,439 | 139.75% |
| BYND241115P00007000 | 2024-05-09 2:53PM EDT | 2024-11-15 | 2.82 | 2.74 | 3.25 | +0.12 | +4.44% | 4 | 98 | 157.03% |
© 2024 Yahoo. All rights reserved.