Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00008000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,156 | 4,445 | 50.00% |
| BYND240517C00008000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,674 | 6,885 | 25.00% |
| BYND240524C00008000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 162 | 134 | 25.00% |
| BYND240531C00008000 | 2024-05-09 2:38PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 12.50% |
| BYND240607C00008000 | 2024-05-09 2:41PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 12.50% |
| BYND240614C00008000 | 2024-05-08 3:53PM EDT | 2024-06-14 | 1.34 | 0.00 | 0.00 | 0.00 | - | 71 | 177 | 12.50% |
| BYND240621C00008000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,117 | 4,844 | 12.50% |
| BYND240816C00008000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 159 | 2,758 | 6.25% |
| BYND241115C00008000 | 2024-05-07 12:58PM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| BYND251219C00008000 | 2024-05-09 9:31AM EDT | 2025-12-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 102 | 2,852 | 3.13% |
| BYND260116C00008000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 120 | 2,016 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00008000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,216 | 3,420 | 0.00% |
| BYND240517P00008000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 461 | 1,986 | 0.00% |
| BYND240524P00008000 | 2024-05-09 2:54PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 49 | 59 | 0.00% |
| BYND240531P00008000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 31 | 148 | 0.00% |
| BYND240607P00008000 | 2024-05-09 9:38AM EDT | 2024-06-07 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| BYND240621P00008000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 101 | 4,794 | 0.00% |
| BYND240816P00008000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 42 | 725 | 0.00% |
| BYND241115P00008000 | 2024-05-09 9:42AM EDT | 2024-11-15 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BYND251219P00008000 | 2024-05-08 3:45PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,594 | 0.00% |
| BYND260116P00008000 | 2024-05-09 2:52PM EDT | 2026-01-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 11 | 780 | 0.00% |
© 2024 Yahoo. All rights reserved.