Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 2.95 | 5.70 | 0.00 | - | - | 1 | 1,450.00% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 2.56 | 5.20 | 0.00 | - | - | 0 | 1,293.75% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 1.79 | 4.20 | 0.00 | - | - | 0 | 1,030.47% |
| BYND240503C00005500 | 2024-05-01 11:44AM EDT | 5.50 | 1.33 | 1.30 | 3.70 | 0.00 | - | 1 | 0 | 880.47% |
| BYND240503C00006000 | 2024-05-01 3:54PM EDT | 6.00 | 0.85 | 0.82 | 1.50 | 0.00 | - | 19 | 99 | 226.56% |
| BYND240503C00006500 | 2024-05-01 3:50PM EDT | 6.50 | 0.41 | 0.48 | 0.65 | 0.00 | - | 119 | 736 | 140.63% |
| BYND240503C00007000 | 2024-05-02 9:32AM EDT | 7.00 | 0.21 | 0.14 | 0.22 | +0.11 | +110.00% | 198 | 5,348 | 70.31% |
| BYND240503C00007500 | 2024-05-02 9:32AM EDT | 7.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 70 | 1,353 | 100.78% |
| BYND240503C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1,071 | 4,338 | 126.56% |
| BYND240503C00008500 | 2024-05-01 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 531 | 50.00% |
| BYND240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 50.00% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 343.75% |
| BYND240503C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 50.00% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| BYND240503C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 425.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| BYND240503P00004000 | 2024-04-30 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 333 | 50.00% |
| BYND240503P00004500 | 2024-04-30 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 951 | 50.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 492 | 50.00% |
| BYND240503P00005500 | 2024-04-30 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,007 | 50.00% |
| BYND240503P00006000 | 2024-05-01 3:20PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 792 | 50.00% |
| BYND240503P00006500 | 2024-05-02 9:30AM EDT | 6.50 | 0.06 | 0.01 | 0.03 | -0.02 | -25.00% | 4 | 1,207 | 87.50% |
| BYND240503P00007000 | 2024-05-01 3:38PM EDT | 7.00 | 0.26 | 0.11 | 0.19 | 0.00 | - | 95 | 3,369 | 86.72% |
| BYND240503P00007500 | 2024-05-01 3:31PM EDT | 7.50 | 0.64 | 0.40 | 0.65 | 0.00 | - | 57 | 267 | 115.63% |
| BYND240503P00008000 | 2024-05-01 10:02AM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| BYND240503P00008500 | 2024-05-01 9:57AM EDT | 8.50 | 1.85 | 0.12 | 3.65 | 0.00 | - | 6 | 199 | 442.19% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 0.45 | 4.05 | 0.00 | - | 11 | 13 | 425.00% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 0.88 | 4.55 | 0.00 | - | 5 | 19 | 451.56% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 1.44 | 5.00 | 0.00 | - | 2 | 29 | 498.44% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 2.56 | 6.15 | 0.00 | - | 2 | 2 | 660.16% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 3.30 | 6.55 | 0.00 | - | 15 | 15 | 737.50% |
| BYND240503P00012000 | 2024-05-01 10:54AM EDT | 12.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 4.25 | 7.55 | 0.00 | - | 2 | 2 | 789.06% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 4.75 | 8.05 | 0.00 | - | 20 | 20 | 818.75% |
| BYND240503P00014000 | 2024-04-30 10:49AM EDT | 14.00 | 7.74 | 5.80 | 9.00 | 0.00 | - | 3 | 3 | 875.00% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 6.75 | 10.05 | 0.00 | - | - | 0 | 925.00% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.