NasdaqGS - Delayed Quote • USD
Beyond Meat, Inc. (BYND)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00005000 | 4/10/2024 1:58 PM | 5 | 2.10 | 0.94 | 3.40 | 0.00 | 0.00% | - | 0 | 439.84% |
| BYND240503C00005500 | 4/26/2024 6:13 PM | 5.5 | 0.90 | 0.73 | 2.12 | 0.05 | 5.88% | 5 | 32 | 277.34% |
| BYND240503C00006000 | 4/26/2024 7:44 PM | 6 | 0.46 | 0.45 | 0.52 | 0.01 | 2.22% | 186 | 277 | 67.97% |
| BYND240503C00006500 | 4/26/2024 7:58 PM | 6.5 | 0.20 | 0.20 | 0.23 | -0.03 | -13.04% | 499 | 646 | 73.44% |
| BYND240503C00007000 | 4/26/2024 7:59 PM | 7 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2,101 | 843 | 78.91% |
| BYND240503C00007500 | 4/26/2024 7:12 PM | 7.5 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 339 | 539 | 85.94% |
| BYND240503C00008000 | 4/26/2024 4:17 PM | 8 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 161 | 283 | 103.13% |
| BYND240503C00008500 | 4/26/2024 4:17 PM | 8.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 35 | 468 | 112.50% |
| BYND240503C00009000 | 4/26/2024 7:56 PM | 9 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 62 | 121.88% |
| BYND240503C00009500 | 4/12/2024 3:46 PM | 9.5 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 55 | 218.75% |
| BYND240503C00010000 | 4/26/2024 6:37 PM | 10 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 1 | 30 | 215.63% |
| BYND240503C00010500 | 4/5/2024 5:06 PM | 10.5 | 0.12 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 11 | 254.69% |
| BYND240503C00011000 | 4/3/2024 7:18 PM | 11 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 268.75% |
| BYND240503C00011500 | 4/2/2024 7:43 PM | 11.5 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | - | 7 | 300.00% |
| BYND240503C00012000 | 4/15/2024 2:06 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 22 | 200.00% |
| BYND240503C00015000 | 3/22/2024 2:51 PM | 15 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 389.06% |
| BYND240503C00016000 | 4/19/2024 2:42 PM | 16 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00004000 | 4/26/2024 7:26 PM | 4 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 22 | 291 | 212.50% |
| BYND240503P00004500 | 4/26/2024 4:16 PM | 4.5 | 0.04 | 0.00 | 0.04 | 0.02 | 100.00% | 211 | 729 | 150.00% |
| BYND240503P00005000 | 4/26/2024 7:46 PM | 5 | 0.03 | 0.00 | 0.08 | 0.01 | 50.00% | 207 | 302 | 129.69% |
| BYND240503P00005500 | 4/26/2024 7:59 PM | 5.5 | 0.05 | 0.03 | 0.07 | 0.02 | 66.67% | 246 | 1,037 | 96.09% |
| BYND240503P00006000 | 4/26/2024 7:55 PM | 6 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 254 | 527 | 90.63% |
| BYND240503P00006500 | 4/26/2024 7:34 PM | 6.5 | 0.39 | 0.34 | 0.39 | -0.05 | -11.36% | 99 | 847 | 87.50% |
| BYND240503P00007000 | 4/26/2024 7:25 PM | 7 | 0.75 | 0.71 | 0.78 | -0.11 | -12.79% | 1,560 | 275 | 100.00% |
| BYND240503P00007500 | 4/26/2024 7:27 PM | 7.5 | 1.24 | 1.16 | 2.17 | -0.37 | -22.98% | 27 | 392 | 268.36% |
| BYND240503P00008000 | 4/26/2024 3:01 PM | 8 | 1.58 | 0.76 | 2.49 | -0.40 | -20.20% | 20 | 86 | 103.13% |
| BYND240503P00008500 | 4/24/2024 1:48 PM | 8.5 | 2.53 | 0.58 | 2.67 | 0.00 | 0.00% | 6 | 200 | 338.67% |
| BYND240503P00009000 | 4/22/2024 7:53 PM | 9 | 2.96 | 1.78 | 4.75 | 0.00 | 0.00% | 11 | 13 | 396.09% |
| BYND240503P00009500 | 4/16/2024 1:43 PM | 9.5 | 3.25 | 2.11 | 3.65 | 0.00 | 0.00% | 5 | 19 | 387.50% |
| BYND240503P00010000 | 4/19/2024 4:08 PM | 10 | 3.73 | 2.49 | 4.70 | 0.00 | 0.00% | 2 | 29 | 575.39% |
| BYND240503P00011000 | 4/1/2024 7:02 PM | 11 | 3.80 | 4.00 | 5.75 | 0.00 | 0.00% | 2 | 2 | 354.69% |
| BYND240503P00011500 | 4/12/2024 5:20 PM | 11.5 | 5.00 | 4.40 | 7.25 | 0.00 | 0.00% | 15 | 15 | 528.91% |
| BYND240503P00012000 | 4/19/2024 4:23 PM | 12 | 5.72 | 4.60 | 5.75 | 0.00 | 0.00% | 3 | 6 | 328.91% |
| BYND240503P00013000 | 4/19/2024 7:22 PM | 13 | 6.85 | 6.00 | 7.35 | 0.00 | 0.00% | 20 | 20 | 306.25% |
| BYND240503P00014000 | 4/9/2024 1:52 PM | 14 | 6.72 | 6.50 | 9.75 | 0.00 | 0.00% | - | 3 | 543.36% |
| BYND240503P00015000 | 4/10/2024 3:00 PM | 15 | 8.17 | 7.55 | 10.75 | 0.00 | 0.00% | - | 0 | 578.91% |
| BYND240503P00016000 | 4/19/2024 2:42 PM | 16 | 9.80 | 8.70 | 11.75 | 0.00 | 0.00% | 1 | 2 | 628.91% |
Related Tickers
HRL Hormel Foods Corporation
35.32
+0.14%
KHC The Kraft Heinz Company
38.16
-0.55%
SMFL Smart for Life, Inc.
4.0500
+15.71%
BOF BranchOut Food Inc.
2.1500
+9.69%
GIS General Mills, Inc.
70.83
-0.77%
CAG Conagra Brands, Inc.
31.08
-0.61%
LW Lamb Weston Holdings, Inc.
83.85
+0.42%
CPB Campbell Soup Company
44.85
-1.15%
TTCFQ Tattooed Chef, Inc.
0.0002
0.00%
HLF Herbalife Ltd.
8.81
-0.79%