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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517C00008000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,288 | 0 | 50.00% |
| BYND240524C00008000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| BYND240531C00008000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BYND240607C00008000 | 2024-05-16 3:58PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BYND240614C00008000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BYND240621C00008000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 12.50% |
| BYND240628C00008000 | 2024-05-15 12:30PM EDT | 2024-06-28 | 1.17 | 0.10 | 4.80 | 0.00 | - | 3 | 6 | 283.20% |
| BYND240816C00008000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| BYND241115C00008000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND251219C00008000 | 2024-05-16 1:29PM EDT | 2025-12-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BYND260116C00008000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240517P00008000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| BYND240524P00008000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BYND240531P00008000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240607P00008000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240621P00008000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BYND240628P00008000 | 2024-05-16 12:58PM EDT | 2024-06-28 | 1.81 | 1.71 | 4.50 | +0.21 | +13.12% | 2 | 2 | 267.38% |
| BYND240816P00008000 | 2024-05-16 11:16AM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BYND241115P00008000 | 2024-05-14 1:48PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND251219P00008000 | 2024-05-14 3:44PM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BYND260116P00008000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.