Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00008000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | 0.00 | - | 242 | 1,699 | 129.69% |
| BYND240809C00008000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.25 | 0.23 | 0.25 | 0.00 | - | 45 | 473 | 152.34% |
| BYND240816C00008000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 220 | 5,320 | 131.64% |
| BYND240823C00008000 | 2024-07-26 2:40PM EDT | 2024-08-23 | 0.20 | 0.11 | 0.38 | -0.31 | -60.78% | 2 | 45 | 108.59% |
| BYND240830C00008000 | 2024-07-24 2:40PM EDT | 2024-08-30 | 0.25 | 0.00 | 0.82 | 0.00 | - | 2 | 24 | 122.27% |
| BYND240920C00008000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.57 | +0.01 | +2.04% | 9 | 43 | 107.81% |
| BYND241115C00008000 | 2024-07-24 2:47PM EDT | 2024-11-15 | 0.79 | 0.60 | 0.89 | +0.01 | +1.28% | 5 | 1,389 | 93.95% |
| BYND250221C00008000 | 2024-07-24 9:51AM EDT | 2025-02-21 | 0.95 | 0.80 | 1.26 | 0.00 | - | 2 | 29 | 83.89% |
| BYND251219C00008000 | 2024-07-25 12:53PM EDT | 2025-12-19 | 1.41 | 1.09 | 1.97 | 0.00 | - | 3 | 2,976 | 70.70% |
| BYND260116C00008000 | 2024-07-26 12:43PM EDT | 2026-01-16 | 1.25 | 1.13 | 1.30 | +0.24 | +23.76% | 3 | 3,157 | 58.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00008000 | 2024-07-26 1:51PM EDT | 2024-08-02 | 1.73 | 1.16 | 2.52 | -0.19 | -9.90% | 51 | 1,265 | 153.13% |
| BYND240809P00008000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 2.13 | 1.04 | 2.53 | -0.01 | -0.47% | 11 | 16 | 84.38% |
| BYND240816P00008000 | 2024-07-26 12:28PM EDT | 2024-08-16 | 2.33 | 2.31 | 2.48 | -0.17 | -6.80% | 39 | 1,664 | 199.80% |
| BYND240823P00008000 | 2024-07-18 11:53AM EDT | 2024-08-23 | 2.40 | 1.37 | 2.89 | 0.00 | - | 1 | 1 | 131.64% |
| BYND240830P00008000 | 2024-07-26 1:31PM EDT | 2024-08-30 | 2.35 | 0.41 | 3.00 | -0.30 | -11.32% | 1 | 3 | 233.98% |
| BYND240920P00008000 | 2024-07-25 3:06PM EDT | 2024-09-20 | 3.20 | 2.25 | 3.20 | 0.00 | - | 1 | 5 | 156.84% |
| BYND241115P00008000 | 2024-07-23 3:57PM EDT | 2024-11-15 | 3.85 | 3.45 | 3.90 | 0.00 | - | 311 | 277 | 180.27% |
| BYND250221P00008000 | 2024-07-26 3:01PM EDT | 2025-02-21 | 4.45 | 4.20 | 5.65 | +0.25 | +5.95% | 1 | 1 | 204.88% |
| BYND251219P00008000 | 2024-07-22 2:02PM EDT | 2025-12-19 | 5.99 | 5.50 | 5.95 | 0.00 | - | 70 | 1,667 | 167.09% |
| BYND260116P00008000 | 2024-07-25 2:21PM EDT | 2026-01-16 | 6.12 | 5.60 | 6.00 | 0.00 | - | 2 | 1,054 | 166.31% |
© 2024 Yahoo. All rights reserved.