NasdaqGS - Nasdaq Real Time Price USD

Beyond Meat, Inc. (BYND)

6.40 +0.06 (+0.95%)
At close: April 26 at 4:00 PM EDT
6.40 0.00 (0.00%)
After hours: April 26 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BYND240503C00003500 4/24/2024 4:53 PM 3.5 2.75 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503C00004000 4/24/2024 4:24 PM 4 2.00 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503C00005000 4/10/2024 1:58 PM 5 2.10 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503C00005500 4/26/2024 6:13 PM 5.5 0.90 0.00 0.00 0.00 0.00% 5 0 0.00%
BYND240503C00006000 4/26/2024 7:44 PM 6 0.46 0.00 0.00 0.00 0.00% 186 0 0.00%
BYND240503C00006500 4/26/2024 7:58 PM 6.5 0.20 0.00 0.00 0.00 0.00% 499 0 6.25%
BYND240503C00007000 4/26/2024 7:59 PM 7 0.08 0.00 0.00 0.00 0.00% 2,101 0 25.00%
BYND240503C00007500 4/26/2024 7:53 PM 7.5 0.05 0.00 0.00 0.00 0.00% 339 0 50.00%
BYND240503C00008000 4/26/2024 4:17 PM 8 0.01 0.00 0.00 0.00 0.00% 161 0 50.00%
BYND240503C00008500 4/26/2024 4:17 PM 8.5 0.01 0.00 0.00 0.00 0.00% 35 0 50.00%
BYND240503C00009000 4/26/2024 7:56 PM 9 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
BYND240503C00009500 4/12/2024 3:46 PM 9.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BYND240503C00010000 4/26/2024 6:37 PM 10 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BYND240503C00010500 4/5/2024 5:06 PM 10.5 0.12 0.00 0.00 0.00 0.00% 10 0 50.00%
BYND240503C00011000 4/3/2024 7:18 PM 11 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
BYND240503C00011500 4/2/2024 7:43 PM 11.5 0.17 0.00 0.00 0.00 0.00% - 0 50.00%
BYND240503C00012000 4/15/2024 2:06 PM 12 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
BYND240503C00015000 3/22/2024 2:51 PM 15 0.12 0.00 0.25 0.00 0.00% 1 1 460.94%
BYND240503C00016000 4/19/2024 2:42 PM 16 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BYND240503P00003500 4/26/2024 7:33 PM 3.5 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
BYND240503P00004000 4/26/2024 7:26 PM 4 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
BYND240503P00004500 4/26/2024 4:49 PM 4.5 0.04 0.00 0.00 0.00 0.00% 211 0 50.00%
BYND240503P00005000 4/26/2024 7:46 PM 5 0.03 0.00 0.00 0.00 0.00% 207 0 50.00%
BYND240503P00005500 4/26/2024 7:59 PM 5.5 0.05 0.00 0.00 0.00 0.00% 246 0 50.00%
BYND240503P00006000 4/26/2024 7:59 PM 6 0.13 0.00 0.00 0.00 0.00% 254 0 25.00%
BYND240503P00006500 4/26/2024 7:34 PM 6.5 0.39 0.00 0.00 0.00 0.00% 99 0 0.00%
BYND240503P00007000 4/26/2024 7:25 PM 7 0.75 0.00 0.00 0.00 0.00% 1,560 0 0.00%
BYND240503P00007500 4/26/2024 7:27 PM 7.5 1.24 0.00 0.00 0.00 0.00% 27 0 0.00%
BYND240503P00008000 4/26/2024 3:02 PM 8 1.58 0.00 0.00 0.00 0.00% 20 0 0.00%
BYND240503P00008500 4/24/2024 1:48 PM 8.5 2.53 0.00 0.00 0.00 0.00% 6 0 0.00%
BYND240503P00009000 4/22/2024 7:53 PM 9 2.96 0.00 0.00 0.00 0.00% 11 0 0.00%
BYND240503P00009500 4/16/2024 1:43 PM 9.5 3.25 0.00 0.00 0.00 0.00% 5 0 0.00%
BYND240503P00010000 4/19/2024 4:08 PM 10 3.73 0.00 0.00 0.00 0.00% 2 0 0.00%
BYND240503P00011000 4/1/2024 7:02 PM 11 3.80 0.00 0.00 0.00 0.00% 2 0 0.00%
BYND240503P00011500 4/12/2024 5:20 PM 11.5 5.00 0.00 0.00 0.00 0.00% 15 0 0.00%
BYND240503P00012000 4/19/2024 4:23 PM 12 5.72 0.00 0.00 0.00 0.00% 3 0 0.00%
BYND240503P00012500 4/24/2024 2:45 PM 12.5 6.48 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503P00013000 4/19/2024 7:22 PM 13 6.85 0.00 0.00 0.00 0.00% 20 0 0.00%
BYND240503P00014000 4/9/2024 1:52 PM 14 6.72 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503P00015000 4/10/2024 3:00 PM 15 8.17 0.00 0.00 0.00 0.00% - 0 0.00%
BYND240503P00016000 4/19/2024 2:42 PM 16 9.80 0.00 0.00 0.00 0.00% 1 0 0.00%

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%
 
CPB Campbell Soup Company
44.85
-1.15%
 
LW Lamb Weston Holdings, Inc.
83.85
+0.42%
 
HLF Herbalife Ltd.
8.81
-0.79%
 
NESN.SW Nestlé S.A.
92.70
+0.67%