Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,461.38 -3,883.72 (-10.13%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00050000 | 2021-12-27 10:50AM EST | 50.00 | 17.75 | 11.50 | 13.05 | 0.00 | - | 1 | 11 | 134.18% |
| BYND220128C00053000 | 2022-01-07 11:38AM EST | 53.00 | 9.85 | 9.10 | 9.70 | -7.67 | -43.78% | 1 | 1 | 112.99% |
| BYND220128C00055000 | 2022-01-21 12:58PM EST | 55.00 | 7.85 | 7.30 | 8.20 | -1.91 | -19.57% | 3 | 17 | 109.03% |
| BYND220128C00057000 | 2022-01-21 3:12PM EST | 57.00 | 5.86 | 5.75 | 6.10 | -3.89 | -39.90% | 6 | 3 | 94.63% |
| BYND220128C00058000 | 2022-01-21 2:35PM EST | 58.00 | 5.70 | 5.05 | 5.25 | -0.40 | -6.56% | 13 | 30 | 91.31% |
| BYND220128C00059000 | 2022-01-21 12:35PM EST | 59.00 | 4.75 | 4.30 | 4.65 | -0.11 | -2.26% | 11 | 21 | 90.04% |
| BYND220128C00060000 | 2022-01-21 3:58PM EST | 60.00 | 3.90 | 3.75 | 4.00 | +0.24 | +6.56% | 51 | 45 | 89.60% |
| BYND220128C00061000 | 2022-01-21 3:55PM EST | 61.00 | 3.35 | 3.20 | 3.35 | +0.23 | +7.37% | 65 | 45 | 87.60% |
| BYND220128C00062000 | 2022-01-21 3:54PM EST | 62.00 | 2.85 | 2.75 | 2.88 | +0.29 | +11.33% | 136 | 81 | 88.23% |
| BYND220128C00063000 | 2022-01-21 3:56PM EST | 63.00 | 2.40 | 2.25 | 2.54 | +0.25 | +11.63% | 221 | 133 | 88.48% |
| BYND220128C00064000 | 2022-01-21 3:59PM EST | 64.00 | 2.00 | 1.89 | 2.17 | +0.20 | +11.11% | 202 | 239 | 88.92% |
| BYND220128C00065000 | 2022-01-21 3:59PM EST | 65.00 | 1.72 | 1.60 | 1.84 | +0.18 | +11.69% | 231 | 378 | 89.60% |
| BYND220128C00066000 | 2022-01-21 3:58PM EST | 66.00 | 1.40 | 1.31 | 1.47 | +0.18 | +14.75% | 664 | 158 | 88.23% |
| BYND220128C00067000 | 2022-01-21 3:52PM EST | 67.00 | 1.20 | 1.09 | 1.27 | +0.15 | +14.29% | 360 | 187 | 89.55% |
| BYND220128C00068000 | 2022-01-21 3:59PM EST | 68.00 | 1.00 | 0.92 | 1.01 | +0.10 | +11.11% | 185 | 364 | 89.40% |
| BYND220128C00068500 | 2022-01-21 3:59PM EST | 68.50 | 0.90 | 0.84 | 0.93 | -0.01 | -1.10% | 36 | 53 | 89.94% |
| BYND220128C00069000 | 2022-01-21 3:54PM EST | 69.00 | 0.82 | 0.77 | 0.84 | +0.02 | +2.50% | 50 | 84 | 90.23% |
| BYND220128C00070000 | 2022-01-21 3:58PM EST | 70.00 | 0.69 | 0.65 | 0.72 | +0.07 | +11.29% | 655 | 838 | 91.70% |
| BYND220128C00071000 | 2022-01-21 3:55PM EST | 71.00 | 0.58 | 0.55 | 0.61 | +0.05 | +9.43% | 87 | 106 | 92.97% |
| BYND220128C00072000 | 2022-01-21 3:58PM EST | 72.00 | 0.52 | 0.46 | 0.52 | +0.06 | +13.04% | 62 | 227 | 94.14% |
| BYND220128C00073000 | 2022-01-21 3:54PM EST | 73.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 84 | 283 | 96.00% |
| BYND220128C00074000 | 2022-01-21 2:38PM EST | 74.00 | 0.44 | 0.34 | 0.41 | 0.00 | - | 17 | 220 | 98.14% |
| BYND220128C00075000 | 2022-01-21 3:43PM EST | 75.00 | 0.36 | 0.31 | 0.35 | +0.03 | +9.09% | 563 | 930 | 100.10% |
| BYND220128C00076000 | 2022-01-21 3:29PM EST | 76.00 | 0.28 | 0.26 | 0.32 | 0.00 | - | 12 | 74 | 101.95% |
| BYND220128C00077000 | 2022-01-21 3:57PM EST | 77.00 | 0.24 | 0.24 | 0.27 | -0.51 | -68.00% | 29 | 218 | 103.71% |
| BYND220128C00078000 | 2022-01-21 3:54PM EST | 78.00 | 0.22 | 0.21 | 0.26 | -0.04 | -15.38% | 36 | 97 | 106.25% |
| BYND220128C00079000 | 2022-01-20 10:58AM EST | 79.00 | 0.55 | 0.18 | 0.23 | 0.00 | - | 24 | 149 | 107.62% |
| BYND220128C00080000 | 2022-01-21 3:21PM EST | 80.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 127 | 576 | 108.59% |
| BYND220128C00081000 | 2022-01-21 12:53PM EST | 81.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 6 | 140 | 110.74% |
| BYND220128C00082000 | 2022-01-21 1:40PM EST | 82.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 39 | 113.28% |
| BYND220128C00083000 | 2022-01-21 10:56AM EST | 83.00 | 0.15 | 0.13 | 0.15 | -0.21 | -58.33% | 5 | 50 | 115.63% |
| BYND220128C00084000 | 2022-01-21 3:01PM EST | 84.00 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 2 | 180 | 117.97% |
| BYND220128C00085000 | 2022-01-21 2:27PM EST | 85.00 | 0.15 | 0.11 | 0.13 | +0.02 | +15.38% | 103 | 188 | 119.92% |
| BYND220128C00086000 | 2022-01-21 3:56PM EST | 86.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 11 | 77 | 121.88% |
| BYND220128C00087000 | 2022-01-21 3:31PM EST | 87.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 9 | 24 | 123.44% |
| BYND220128C00090000 | 2022-01-21 3:56PM EST | 90.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 68 | 305 | 128.91% |
| BYND220128C00095000 | 2022-01-21 2:34PM EST | 95.00 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 15 | 84 | 138.28% |
| BYND220128C00100000 | 2022-01-21 2:13PM EST | 100.00 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 25 | 260 | 144.53% |
| BYND220128C00105000 | 2022-01-21 1:26PM EST | 105.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 11 | 140 | 154.69% |
| BYND220128C00110000 | 2022-01-21 3:00PM EST | 110.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 49 | 531 | 159.38% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00040000 | 2022-01-21 3:23PM EST | 40.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 68 | 269 | 144.53% |
| BYND220128P00045000 | 2022-01-21 3:30PM EST | 45.00 | 0.18 | 0.11 | 0.31 | +0.02 | +12.50% | 98 | 506 | 137.89% |
| BYND220128P00050000 | 2022-01-21 3:50PM EST | 50.00 | 0.34 | 0.34 | 0.40 | +0.04 | +13.33% | 89 | 646 | 113.18% |
| BYND220128P00051000 | 2022-01-21 2:21PM EST | 51.00 | 0.36 | 0.34 | 0.46 | +0.06 | +20.00% | 18 | 30 | 107.13% |
| BYND220128P00052000 | 2022-01-21 3:41PM EST | 52.00 | 0.44 | 0.45 | 0.59 | -0.03 | -6.38% | 19 | 113 | 106.54% |
| BYND220128P00053000 | 2022-01-21 3:50PM EST | 53.00 | 0.52 | 0.56 | 0.62 | -0.01 | -1.89% | 40 | 74 | 101.86% |
| BYND220128P00054000 | 2022-01-21 3:52PM EST | 54.00 | 0.70 | 0.69 | 0.74 | +0.12 | +20.69% | 118 | 66 | 99.32% |
| BYND220128P00055000 | 2022-01-21 3:36PM EST | 55.00 | 0.80 | 0.83 | 0.90 | -0.03 | -3.61% | 135 | 136 | 96.88% |
| BYND220128P00056000 | 2022-01-21 3:59PM EST | 56.00 | 1.02 | 1.00 | 1.06 | +0.02 | +2.00% | 69 | 51 | 93.85% |
| BYND220128P00057000 | 2022-01-21 3:06PM EST | 57.00 | 1.16 | 1.15 | 1.31 | -0.09 | -7.20% | 41 | 69 | 91.11% |
| BYND220128P00058000 | 2022-01-21 3:59PM EST | 58.00 | 1.50 | 1.46 | 1.59 | -0.01 | -0.66% | 129 | 163 | 90.48% |
| BYND220128P00059000 | 2022-01-21 3:41PM EST | 59.00 | 1.75 | 1.76 | 1.91 | +0.13 | +8.02% | 128 | 68 | 88.77% |
| BYND220128P00060000 | 2022-01-21 3:59PM EST | 60.00 | 2.19 | 2.14 | 2.29 | +0.09 | +4.29% | 388 | 441 | 87.79% |
| BYND220128P00061000 | 2022-01-21 3:55PM EST | 61.00 | 2.54 | 2.47 | 2.73 | -0.16 | -5.93% | 156 | 154 | 85.40% |
| BYND220128P00062000 | 2022-01-21 3:59PM EST | 62.00 | 3.10 | 3.10 | 3.25 | -0.10 | -3.13% | 206 | 127 | 87.06% |
| BYND220128P00063000 | 2022-01-21 3:50PM EST | 63.00 | 3.60 | 3.65 | 3.80 | -0.12 | -3.23% | 101 | 98 | 86.43% |
| BYND220128P00064000 | 2022-01-21 3:36PM EST | 64.00 | 4.05 | 4.15 | 4.45 | -0.20 | -4.71% | 69 | 79 | 84.96% |
| BYND220128P00065000 | 2022-01-21 3:37PM EST | 65.00 | 4.65 | 4.75 | 5.15 | -0.40 | -7.92% | 111 | 492 | 84.23% |
| BYND220128P00066000 | 2022-01-21 3:32PM EST | 66.00 | 5.40 | 5.60 | 5.90 | +0.23 | +4.45% | 78 | 77 | 86.91% |
| BYND220128P00067000 | 2022-01-21 3:23PM EST | 67.00 | 6.30 | 6.30 | 6.65 | 0.00 | - | 86 | 210 | 85.74% |
| BYND220128P00068000 | 2022-01-21 2:18PM EST | 68.00 | 6.12 | 7.05 | 7.50 | +0.42 | +7.37% | 13 | 58 | 85.89% |
| BYND220128P00068500 | 2022-01-21 3:52PM EST | 68.50 | 7.26 | 7.55 | 7.90 | -0.74 | -9.25% | 18 | 19 | 87.50% |
| BYND220128P00069000 | 2022-01-21 3:17PM EST | 69.00 | 8.00 | 7.95 | 8.40 | +0.05 | +0.63% | 15 | 84 | 88.96% |
| BYND220128P00070000 | 2022-01-21 3:07PM EST | 70.00 | 8.73 | 8.40 | 9.30 | +0.43 | +5.18% | 17 | 69 | 80.08% |
| BYND220128P00071000 | 2022-01-21 3:56PM EST | 71.00 | 10.00 | 9.70 | 10.40 | +1.25 | +14.29% | 17 | 41 | 96.39% |
| BYND220128P00072000 | 2022-01-21 12:36PM EST | 72.00 | 10.70 | 10.35 | 11.35 | -0.37 | -3.34% | 3 | 59 | 91.89% |
| BYND220128P00073000 | 2022-01-21 2:46PM EST | 73.00 | 10.85 | 11.25 | 12.35 | -1.15 | -9.58% | 1 | 32 | 94.43% |
| BYND220128P00074000 | 2022-01-21 2:33PM EST | 74.00 | 11.95 | 12.00 | 13.25 | +0.70 | +6.22% | 5 | 15 | 86.91% |
| BYND220128P00075000 | 2022-01-21 2:28PM EST | 75.00 | 12.85 | 12.50 | 14.50 | -0.98 | -7.09% | 11 | 39 | 78.13% |
| BYND220128P00076000 | 2022-01-19 1:10PM EST | 76.00 | 14.40 | 13.80 | 15.15 | +1.50 | +11.63% | 6 | 21 | 78.52% |
| BYND220128P00077000 | 2022-01-20 3:40PM EST | 77.00 | 15.42 | 14.40 | 16.50 | 0.00 | - | 6 | 14 | 77.34% |
| BYND220128P00078000 | 2022-01-21 11:36AM EST | 78.00 | 15.90 | 15.70 | 17.25 | -0.42 | -2.57% | 1 | 11 | 86.33% |
| BYND220128P00079000 | 2022-01-19 1:53PM EST | 79.00 | 15.56 | 16.35 | 18.35 | 0.00 | - | 7 | 15 | 157.03% |
| BYND220128P00080000 | 2022-01-21 3:25PM EST | 80.00 | 18.20 | 17.35 | 19.70 | -0.04 | -0.22% | 5 | 35 | 102.15% |
| BYND220128P00081000 | 2022-01-13 2:47PM EST | 81.00 | 10.65 | 18.50 | 20.20 | 0.00 | - | 13 | 17 | 159.28% |
| BYND220128P00082000 | 2022-01-07 3:30PM EST | 82.00 | 14.79 | 19.25 | 21.45 | 0.00 | - | 2 | 3 | 177.54% |
| BYND220128P00083000 | 2022-01-18 3:44PM EST | 83.00 | 19.80 | 20.20 | 22.45 | 0.00 | - | 1 | 11 | 182.42% |
| BYND220128P00084000 | 2022-01-21 11:06AM EST | 84.00 | 22.27 | 21.30 | 23.20 | +8.52 | +61.96% | 1 | 3 | 173.63% |
| BYND220128P00085000 | 2022-01-18 10:31AM EST | 85.00 | 25.30 | 22.30 | 24.10 | +4.18 | +19.79% | 1 | 25 | 172.07% |
| BYND220128P00086000 | 2022-01-20 12:10PM EST | 86.00 | 20.35 | 23.05 | 25.40 | 0.00 | - | 1 | 17 | 194.04% |
| BYND220128P00087000 | 2022-01-11 11:21AM EST | 87.00 | 18.85 | 24.15 | 26.65 | 0.00 | - | 5 | 16 | 50.00% |
| BYND220128P00090000 | 2022-01-21 2:51PM EST | 90.00 | 27.50 | 27.25 | 29.40 | -0.73 | -2.59% | 11 | 16 | 211.72% |
| BYND220128P00095000 | 2022-01-20 3:37PM EST | 95.00 | 33.09 | 32.20 | 34.45 | 0.00 | - | 27 | 17 | 234.96% |
| BYND220128P00100000 | 2022-01-10 3:44PM EST | 100.00 | 34.13 | 37.35 | 40.00 | 0.00 | - | 1 | 4 | 191.41% |
| BYND220128P00110000 | 2022-01-21 3:47PM EST | 110.00 | 47.87 | 46.70 | 50.20 | +1.43 | +3.08% | 1 | 22 | 172.66% |
© 2022 Yahoo. All rights reserved.
