Singapore markets close in 5 hours
Straits Times Index
3,361.92 -26.60 (-0.79%) Nikkei
27,504.31 -102.15 (-0.37%) Hang Seng
21,353.03 +69.51 (+0.33%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,557.44 -728.33 (-3.13%) CMC Crypto 200
519.09 -17.80 (-3.32%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00006500 | 2023-02-06 3:59PM EST | 6.50 | 11.48 | 10.95 | 11.40 | 0.00 | - | 3 | 4 | 920.31% |
| BYND230210C00010500 | 2023-01-06 10:08AM EST | 10.50 | 2.81 | 8.70 | 9.35 | 0.00 | - | 4 | 0 | 1,156.25% |
| BYND230210C00011000 | 2023-01-04 10:12AM EST | 11.00 | 2.05 | 9.35 | 9.85 | 0.00 | - | - | 0 | 1,419.92% |
| BYND230210C00012000 | 2023-01-19 10:02AM EST | 12.00 | 2.53 | 5.50 | 5.80 | 0.00 | - | 15 | 0 | 356.25% |
| BYND230210C00012500 | 2023-01-26 10:56AM EST | 12.50 | 3.65 | 5.00 | 5.40 | 0.00 | - | 110 | 0 | 231.25% |
| BYND230210C00013000 | 2023-01-27 2:43PM EST | 13.00 | 6.21 | 4.45 | 4.95 | 0.00 | - | 62 | 0 | 209.38% |
| BYND230210C00013500 | 2023-02-06 3:36PM EST | 13.50 | 4.84 | 4.05 | 4.35 | 0.00 | - | 10 | 0 | 184.38% |
| BYND230210C00014000 | 2023-02-06 1:51PM EST | 14.00 | 3.55 | 3.55 | 3.85 | 0.00 | - | 30 | 28 | 164.06% |
| BYND230210C00014500 | 2023-02-08 3:17PM EST | 14.50 | 3.20 | 3.05 | 3.35 | +0.60 | +23.08% | 130 | 94 | 143.75% |
| BYND230210C00015000 | 2023-02-08 3:09PM EST | 15.00 | 2.60 | 2.55 | 2.91 | +0.46 | +21.50% | 75 | 42 | 146.88% |
| BYND230210C00015500 | 2023-02-08 10:40AM EST | 15.50 | 1.50 | 1.83 | 2.82 | 0.00 | - | 6 | 36 | 164.84% |
| BYND230210C00016000 | 2023-02-08 3:50PM EST | 16.00 | 1.72 | 1.61 | 1.86 | +0.63 | +57.80% | 68 | 2,403 | 101.56% |
| BYND230210C00016500 | 2023-02-08 3:59PM EST | 16.50 | 1.46 | 1.27 | 1.51 | +0.69 | +89.61% | 64 | 1,179 | 125.39% |
| BYND230210C00017000 | 2023-02-08 3:58PM EST | 17.00 | 1.07 | 1.01 | 1.17 | +0.51 | +91.07% | 641 | 898 | 136.33% |
| BYND230210C00017500 | 2023-02-08 3:16PM EST | 17.50 | 0.83 | 0.78 | 0.94 | +0.35 | +72.92% | 928 | 1,614 | 147.66% |
| BYND230210C00018000 | 2023-02-08 3:57PM EST | 18.00 | 0.66 | 0.64 | 0.71 | +0.27 | +69.23% | 7,099 | 1,259 | 156.64% |
| BYND230210C00018500 | 2023-02-08 3:52PM EST | 18.50 | 0.54 | 0.50 | 0.58 | +0.24 | +80.00% | 1,035 | 1,409 | 166.80% |
| BYND230210C00019000 | 2023-02-08 3:59PM EST | 19.00 | 0.45 | 0.41 | 0.49 | +0.22 | +95.65% | 1,456 | 1,529 | 179.30% |
| BYND230210C00019500 | 2023-02-08 3:24PM EST | 19.50 | 0.32 | 0.33 | 0.41 | +0.18 | +128.57% | 763 | 1,692 | 189.06% |
| BYND230210C00020000 | 2023-02-08 3:59PM EST | 20.00 | 0.30 | 0.30 | 0.33 | +0.16 | +114.29% | 13,299 | 3,861 | 199.80% |
| BYND230210C00020500 | 2023-02-08 3:36PM EST | 20.50 | 0.33 | 0.24 | 0.32 | +0.22 | +200.00% | 296 | 388 | 212.89% |
| BYND230210C00021000 | 2023-02-08 3:52PM EST | 21.00 | 0.23 | 0.21 | 0.28 | +0.11 | +91.67% | 121 | 934 | 223.44% |
| BYND230210C00021500 | 2023-02-08 2:08PM EST | 21.50 | 0.21 | 0.18 | 0.24 | +0.13 | +162.50% | 60 | 581 | 231.25% |
| BYND230210C00022000 | 2023-02-08 3:57PM EST | 22.00 | 0.18 | 0.17 | 0.24 | +0.13 | +260.00% | 1,273 | 1,439 | 247.66% |
| BYND230210C00022500 | 2023-02-08 3:45PM EST | 22.50 | 0.18 | 0.14 | 0.22 | +0.10 | +125.00% | 86 | 821 | 255.47% |
| BYND230210C00023000 | 2023-02-08 3:59PM EST | 23.00 | 0.15 | 0.14 | 0.19 | +0.10 | +200.00% | 1,390 | 297 | 265.63% |
| BYND230210C00023500 | 2023-02-08 3:30PM EST | 23.50 | 0.10 | 0.11 | 0.20 | +0.07 | +233.33% | 14 | 81 | 276.56% |
| BYND230210C00024000 | 2023-02-08 3:59PM EST | 24.00 | 0.17 | 0.11 | 0.18 | +0.11 | +183.33% | 87 | 349 | 285.94% |
| BYND230210C00024500 | 2023-02-07 2:00PM EST | 24.50 | 0.06 | 0.05 | 0.45 | 0.00 | - | 10 | 32 | 343.75% |
| BYND230210C00025000 | 2023-02-08 3:51PM EST | 25.00 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 482 | 1,161 | 298.44% |
| BYND230210C00025500 | 2023-02-08 3:38PM EST | 25.50 | 0.40 | 0.06 | 0.32 | +0.36 | +900.00% | 2 | 179 | 347.66% |
| BYND230210C00026000 | 2023-02-07 2:23PM EST | 26.00 | 0.03 | 0.02 | 0.39 | 0.00 | - | 6 | 94 | 367.97% |
| BYND230210C00026500 | 2023-02-03 2:08PM EST | 26.50 | 0.27 | 0.04 | 0.38 | 0.00 | - | 1 | 5 | 382.81% |
| BYND230210C00027000 | 2023-02-08 2:32PM EST | 27.00 | 0.04 | 0.04 | 0.35 | +0.02 | +100.00% | 21 | 813 | 389.06% |
| BYND230210C00027500 | 2023-02-06 10:33AM EST | 27.50 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 452.34% |
| BYND230210C00028000 | 2023-02-08 3:05PM EST | 28.00 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 302 | 157 | 345.31% |
| BYND230210C00028500 | 2023-02-07 11:11AM EST | 28.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 328.13% |
| BYND230210C00029000 | 2023-02-08 1:08PM EST | 29.00 | 0.08 | 0.03 | 0.22 | -0.07 | -46.67% | 13 | 10 | 396.88% |
| BYND230210C00029500 | 2023-02-03 1:49PM EST | 29.50 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 440.63% |
| BYND230210C00030000 | 2023-02-08 12:13PM EST | 30.00 | 0.05 | 0.03 | 0.10 | +0.02 | +66.67% | 58 | 305 | 371.88% |
| BYND230210C00030500 | 2023-02-08 11:51AM EST | 30.50 | 0.05 | 0.01 | 0.21 | +0.02 | +66.67% | 1 | 28 | 417.19% |
| BYND230210C00031000 | 2023-02-08 12:01PM EST | 31.00 | 0.04 | 0.00 | 0.20 | -0.06 | -60.00% | 11 | 16 | 418.75% |
| BYND230210C00031500 | 2023-02-08 2:05PM EST | 31.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 23 | 144 | 381.25% |
| BYND230210C00032000 | 2023-02-08 3:25PM EST | 32.00 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 72 | 456 | 384.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00005000 | 2023-01-20 3:55PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 650.00% |
| BYND230210P00006500 | 2023-01-30 11:38AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 338 | 500.00% |
| BYND230210P00007000 | 2023-02-02 3:10PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 72 | 475.00% |
| BYND230210P00007500 | 2023-02-03 10:25AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,369 | 437.50% |
| BYND230210P00008000 | 2023-01-24 10:53AM EST | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 203 | 412.50% |
| BYND230210P00008500 | 2023-01-13 3:52PM EST | 8.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 1 | 375.00% |
| BYND230210P00009000 | 2023-01-13 3:54PM EST | 9.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 350.00% |
| BYND230210P00009500 | 2023-01-20 12:03PM EST | 9.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 325.00% |
| BYND230210P00010000 | 2023-02-07 10:40AM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 39 | 300.00% |
| BYND230210P00010500 | 2023-02-03 3:36PM EST | 10.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 20 | 56 | 608.59% |
| BYND230210P00011000 | 2023-02-06 1:37PM EST | 11.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 86 | 409.38% |
| BYND230210P00011500 | 2023-02-06 11:16AM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 236 | 256.25% |
| BYND230210P00012000 | 2023-02-08 12:21PM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 383 | 212.50% |
| BYND230210P00012500 | 2023-02-07 2:25PM EST | 12.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 201 | 293.75% |
| BYND230210P00013000 | 2023-02-08 3:54PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 142 | 175.00% |
| BYND230210P00013500 | 2023-02-08 3:58PM EST | 13.50 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 37 | 179 | 150.00% |
| BYND230210P00014000 | 2023-02-08 2:00PM EST | 14.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 3 | 166 | 181.25% |
| BYND230210P00014500 | 2023-02-08 3:49PM EST | 14.50 | 0.05 | 0.04 | 0.15 | 0.00 | - | 722 | 760 | 197.66% |
| BYND230210P00015000 | 2023-02-08 3:52PM EST | 15.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 178 | 1,403 | 160.94% |
| BYND230210P00015500 | 2023-02-08 3:06PM EST | 15.50 | 0.16 | 0.11 | 0.16 | -0.03 | -15.79% | 252 | 1,087 | 161.33% |
| BYND230210P00016000 | 2023-02-08 3:33PM EST | 16.00 | 0.19 | 0.19 | 0.27 | -0.15 | -44.12% | 113 | 661 | 162.50% |
| BYND230210P00016500 | 2023-02-08 3:35PM EST | 16.50 | 0.32 | 0.33 | 0.43 | -0.24 | -42.86% | 301 | 2,461 | 166.80% |
| BYND230210P00017000 | 2023-02-08 3:58PM EST | 17.00 | 0.58 | 0.52 | 0.63 | -0.16 | -21.62% | 300 | 722 | 170.70% |
| BYND230210P00017500 | 2023-02-08 3:58PM EST | 17.50 | 0.83 | 0.77 | 0.92 | -0.56 | -40.29% | 138 | 522 | 179.69% |
| BYND230210P00018000 | 2023-02-08 3:52PM EST | 18.00 | 1.15 | 1.06 | 1.23 | -0.25 | -17.86% | 263 | 674 | 185.55% |
| BYND230210P00018500 | 2023-02-08 3:26PM EST | 18.50 | 1.47 | 1.45 | 1.60 | -0.35 | -19.23% | 152 | 1,505 | 199.61% |
| BYND230210P00019000 | 2023-02-08 2:40PM EST | 19.00 | 2.00 | 1.85 | 2.00 | -0.64 | -24.24% | 21 | 568 | 211.72% |
| BYND230210P00019500 | 2023-02-08 3:13PM EST | 19.50 | 2.34 | 2.24 | 2.44 | -0.31 | -11.70% | 10 | 165 | 222.66% |
| BYND230210P00020000 | 2023-02-08 2:49PM EST | 20.00 | 2.85 | 2.70 | 2.90 | -0.30 | -9.52% | 36 | 1,192 | 239.84% |
| BYND230210P00020500 | 2023-02-08 2:31PM EST | 20.50 | 3.25 | 3.10 | 3.35 | -0.88 | -21.31% | 47 | 103 | 245.70% |
| BYND230210P00021000 | 2023-02-07 3:45PM EST | 21.00 | 4.35 | 3.45 | 3.85 | 0.00 | - | 1 | 75 | 247.66% |
| BYND230210P00021500 | 2023-02-06 3:34PM EST | 21.50 | 3.75 | 3.95 | 4.50 | 0.00 | - | 159 | 187 | 288.67% |
| BYND230210P00022000 | 2023-02-07 9:33AM EST | 22.00 | 4.45 | 4.40 | 4.80 | 0.00 | - | 1 | 153 | 272.27% |
| BYND230210P00022500 | 2023-02-08 9:46AM EST | 22.50 | 5.35 | 4.85 | 5.40 | +0.60 | +12.63% | 2 | 58 | 298.05% |
| BYND230210P00023000 | 2023-02-06 10:02AM EST | 23.00 | 5.15 | 5.35 | 5.80 | 0.00 | - | 48 | 50 | 299.22% |
| BYND230210P00023500 | 2023-02-06 10:01AM EST | 23.50 | 5.65 | 5.60 | 6.75 | 0.00 | - | 27 | 26 | 348.05% |
| BYND230210P00024000 | 2023-02-06 9:56AM EST | 24.00 | 6.35 | 6.10 | 7.15 | 0.00 | - | 5 | 16 | 348.44% |
| BYND230210P00024500 | 2023-02-02 1:40PM EST | 24.50 | 4.65 | 6.50 | 7.75 | 0.00 | - | - | 4 | 363.67% |
| BYND230210P00025000 | 2023-02-07 3:45PM EST | 25.00 | 8.14 | 7.10 | 8.30 | 0.00 | - | 5 | 71 | 403.91% |
| BYND230210P00025500 | 2023-02-02 2:51PM EST | 25.50 | 6.37 | 7.55 | 8.40 | 0.00 | - | - | 175 | 332.03% |
| BYND230210P00028000 | 2023-02-03 12:13PM EST | 28.00 | 8.24 | 9.95 | 11.20 | 0.00 | - | 1 | 1 | 439.06% |
| BYND230210P00029000 | 2023-02-03 12:24PM EST | 29.00 | 9.22 | 11.00 | 12.20 | 0.00 | - | 2 | 1 | 473.44% |
| BYND230210P00029500 | 2023-02-03 2:56PM EST | 29.50 | 10.30 | 11.45 | 12.70 | 0.00 | - | 2 | 1 | 474.22% |
| BYND230210P00030000 | 2023-02-06 10:04AM EST | 30.00 | 12.05 | 12.00 | 13.20 | 0.00 | - | 5 | 6 | 496.09% |
© 2023 Yahoo. All rights reserved.
