Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802C00009000 | 2024-07-26 1:53PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 298 | 143.75% |
| BYND240809C00009000 | 2024-07-26 1:14PM EDT | 2024-08-09 | 0.15 | 0.14 | 0.17 | 0.00 | - | 32 | 67 | 164.84% |
| BYND240816C00009000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.21 | 0.00 | - | 38 | 2,999 | 143.36% |
| BYND240823C00009000 | 2024-07-24 2:08PM EDT | 2024-08-23 | 0.22 | 0.00 | 2.01 | 0.00 | - | 2 | 1 | 257.42% |
| BYND240830C00009000 | 2024-07-22 12:40PM EDT | 2024-08-30 | 0.20 | 0.00 | 1.81 | 0.00 | - | 1 | 22 | 216.99% |
| BYND240920C00009000 | 2024-07-23 2:57PM EDT | 2024-09-20 | 0.42 | 0.23 | 0.73 | 0.00 | - | 1 | 39 | 125.20% |
| BYND241115C00009000 | 2024-07-26 3:14PM EDT | 2024-11-15 | 0.62 | 0.51 | 0.62 | -0.03 | -4.62% | 4 | 282 | 95.41% |
| BYND250117C00009000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 0.80 | 0.59 | 1.09 | +0.07 | +9.59% | 1 | 2,074 | 93.16% |
| BYND250221C00009000 | 2024-07-22 12:51PM EDT | 2025-02-21 | 0.70 | 0.00 | 2.03 | 0.00 | - | - | 1 | 94.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240802P00009000 | 2024-07-23 10:04AM EDT | 2024-08-02 | 2.99 | 1.14 | 3.40 | -0.24 | -7.43% | 1 | 13 | 408.20% |
| BYND240809P00009000 | 2024-07-25 12:36PM EDT | 2024-08-09 | 3.02 | 2.00 | 3.25 | 0.00 | - | 2 | 29 | 255.08% |
| BYND240816P00009000 | 2024-07-26 12:11PM EDT | 2024-08-16 | 3.23 | 3.15 | 3.35 | -0.22 | -6.38% | 2 | 511 | 208.20% |
| BYND240830P00009000 | 2024-07-25 1:33PM EDT | 2024-08-30 | 3.46 | 1.53 | 4.05 | 0.00 | - | - | - | 73.44% |
| BYND240920P00009000 | 2024-07-24 12:44PM EDT | 2024-09-20 | 3.80 | 3.45 | 4.05 | -0.15 | -3.80% | 2 | 20 | 181.45% |
| BYND241115P00009000 | 2024-07-22 1:26PM EDT | 2024-11-15 | 4.86 | 4.15 | 4.90 | 0.00 | - | 33 | 267 | 184.67% |
| BYND250117P00009000 | 2024-07-01 10:49AM EDT | 2025-01-17 | 4.90 | 4.55 | 5.80 | 0.00 | - | 10 | 47 | 186.72% |
© 2024 Yahoo. All rights reserved.