Singapore markets open in 5 hours 13 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.53-0.14 (-2.02%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719C000040002024-06-25 9:56AM EDT4.002.652.462.67-0.26-8.93%105112.50%
BYND240719C000050002024-06-25 9:57AM EDT5.001.681.421.73+0.03+1.82%3673.44%
BYND240719C000060002024-06-25 1:25PM EDT6.000.770.720.79-0.17-18.09%1,2512,55366.80%
BYND240719C000070002024-06-25 3:07PM EDT7.000.390.370.41-0.15-27.78%5302,33384.38%
BYND240719C000080002024-06-25 3:28PM EDT8.000.210.210.24-0.14-40.00%1694,67097.66%
BYND240719C000090002024-06-25 9:36AM EDT9.000.220.120.160.00-401,459108.20%
BYND240719C000100002024-06-25 3:24PM EDT10.000.100.090.10-0.07-41.18%2969,517117.97%
BYND240719C000110002024-06-25 1:15PM EDT11.000.090.060.09-0.04-30.77%16862128.91%
BYND240719C000120002024-06-25 12:34PM EDT12.000.070.000.08-0.05-41.67%181,527128.13%
BYND240719C000130002024-06-21 10:39AM EDT13.000.050.000.090.00-1111143.75%
BYND240719C000140002024-06-24 3:12PM EDT14.000.040.010.070.00-451,604151.56%
BYND240719C000150002024-06-14 3:08PM EDT15.000.150.000.140.00-5974179.69%
BYND240719C000160002024-06-21 10:44AM EDT16.000.050.000.750.00-2241278.13%
BYND240719C000170002024-06-24 2:34PM EDT17.000.040.000.00+0.01+33.33%119550.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240719P000020002024-05-31 1:44PM EDT2.000.010.000.020.00-22206.25%
BYND240719P000030002024-06-18 10:11AM EDT3.000.050.000.110.00-2123190.63%
BYND240719P000040002024-06-25 2:07PM EDT4.000.030.010.04+0.01+50.00%60623109.38%
BYND240719P000050002024-06-25 3:23PM EDT5.000.100.110.14-0.04-28.57%4682,501101.56%
BYND240719P000060002024-06-25 3:14PM EDT6.000.510.470.51+0.03+6.25%1,8256,788111.33%
BYND240719P000070002024-06-25 2:30PM EDT7.001.151.181.21-0.01-0.86%4974,354134.38%
BYND240719P000080002024-06-25 12:21PM EDT8.002.041.612.11+0.08+4.08%622,154126.56%
BYND240719P000090002024-06-24 9:30AM EDT9.003.152.782.980.00-1199161.72%
BYND240719P000100002024-06-24 1:28PM EDT10.003.803.904.150.00-206,817212.11%
BYND240719P000110002024-06-24 1:04PM EDT11.004.774.704.950.00-422198.83%
BYND240719P000120002024-06-24 1:48PM EDT12.005.945.755.900.00-1569217.58%
BYND240719P000140002024-06-17 9:57AM EDT14.007.907.708.000.00-12254.30%
BYND240719P000150002024-06-20 10:27AM EDT15.008.828.658.900.00-47251.56%
BYND240719P000160002024-06-21 10:42AM EDT16.009.759.659.950.00-12269.53%
BYND240719P000170002024-06-17 9:41AM EDT17.0010.6710.5511.450.00--1321.88%