Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,333.08 -44.13 (-0.21%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701C00012000 | 2022-06-22 10:13AM EDT | 12.00 | 14.10 | 12.80 | 13.90 | +14.10 | - | - | 0 | 459.38% |
| BYND220701C00017000 | 2022-06-24 3:45PM EDT | 17.00 | 8.50 | 8.25 | 8.90 | +8.50 | - | 1 | 0 | 207.03% |
| BYND220701C00018000 | 2022-06-24 3:47PM EDT | 18.00 | 7.54 | 6.85 | 7.80 | +2.59 | +52.32% | 2 | 7 | 231.25% |
| BYND220701C00019000 | 2022-06-16 10:38AM EDT | 19.00 | 5.40 | 6.00 | 6.85 | 0.00 | - | 6 | 0 | 90.63% |
| BYND220701C00020000 | 2022-06-24 1:40PM EDT | 20.00 | 4.74 | 5.00 | 5.85 | +0.39 | +8.97% | 1 | 0 | 75.00% |
| BYND220701C00020500 | 2022-06-23 9:46AM EDT | 20.50 | 4.70 | 4.35 | 5.30 | 0.00 | - | 3 | 3 | 163.67% |
| BYND220701C00021000 | 2022-06-23 9:56AM EDT | 21.00 | 4.15 | 4.05 | 4.95 | 0.00 | - | 1 | 25 | 97.66% |
| BYND220701C00021500 | 2022-06-24 1:15PM EDT | 21.50 | 3.35 | 3.85 | 4.20 | -0.45 | -11.84% | 102 | 4 | 93.75% |
| BYND220701C00022000 | 2022-06-24 2:54PM EDT | 22.00 | 3.37 | 3.40 | 3.90 | -0.98 | -22.53% | 45 | 29 | 105.08% |
| BYND220701C00022500 | 2022-06-23 2:28PM EDT | 22.50 | 3.80 | 2.90 | 3.35 | 0.00 | - | 8 | 39 | 89.84% |
| BYND220701C00023000 | 2022-06-24 2:05PM EDT | 23.00 | 2.44 | 2.57 | 2.94 | -0.63 | -20.52% | 16 | 258 | 94.34% |
| BYND220701C00023500 | 2022-06-24 3:12PM EDT | 23.50 | 2.14 | 2.18 | 2.46 | -0.74 | -25.69% | 7 | 187 | 88.28% |
| BYND220701C00024000 | 2022-06-24 3:56PM EDT | 24.00 | 1.90 | 1.83 | 2.13 | -0.59 | -23.69% | 80 | 217 | 89.55% |
| BYND220701C00024500 | 2022-06-24 3:55PM EDT | 24.50 | 1.64 | 1.54 | 1.78 | -0.34 | -17.17% | 30 | 211 | 89.45% |
| BYND220701C00025000 | 2022-06-24 3:57PM EDT | 25.00 | 1.37 | 1.32 | 1.48 | -0.70 | -33.82% | 335 | 196 | 91.41% |
| BYND220701C00025500 | 2022-06-24 3:59PM EDT | 25.50 | 1.09 | 1.02 | 1.26 | -0.51 | -31.87% | 128 | 124 | 90.63% |
| BYND220701C00026000 | 2022-06-24 3:54PM EDT | 26.00 | 0.90 | 0.78 | 1.00 | -0.49 | -35.25% | 126 | 108 | 88.09% |
| BYND220701C00026500 | 2022-06-24 3:59PM EDT | 26.50 | 0.68 | 0.63 | 0.80 | -0.48 | -41.38% | 108 | 123 | 88.67% |
| BYND220701C00027000 | 2022-06-24 3:59PM EDT | 27.00 | 0.54 | 0.49 | 0.65 | -0.45 | -45.45% | 1,024 | 469 | 89.45% |
| BYND220701C00027500 | 2022-06-24 3:48PM EDT | 27.50 | 0.42 | 0.41 | 0.48 | -0.38 | -47.50% | 143 | 35 | 89.65% |
| BYND220701C00028000 | 2022-06-24 3:59PM EDT | 28.00 | 0.33 | 0.28 | 0.38 | -0.37 | -52.86% | 182 | 179 | 88.28% |
| BYND220701C00028500 | 2022-06-24 3:46PM EDT | 28.50 | 0.25 | 0.21 | 0.30 | -0.29 | -53.70% | 37 | 51 | 89.06% |
| BYND220701C00029000 | 2022-06-24 3:42PM EDT | 29.00 | 0.19 | 0.14 | 0.23 | -0.24 | -55.81% | 353 | 731 | 88.28% |
| BYND220701C00029500 | 2022-06-24 3:19PM EDT | 29.50 | 0.11 | 0.13 | 0.19 | +0.11 | - | 126 | 15 | 92.19% |
| BYND220701C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 0.11 | 0.10 | 0.14 | -0.16 | -59.26% | 1,726 | 891 | 92.19% |
| BYND220701C00030500 | 2022-06-24 3:59PM EDT | 30.50 | 0.09 | 0.08 | 0.14 | +0.09 | - | 6 | 28 | 96.88% |
| BYND220701C00031000 | 2022-06-24 3:40PM EDT | 31.00 | 0.08 | 0.06 | 0.13 | -0.09 | -52.94% | 49 | 233 | 100.00% |
| BYND220701C00031500 | 2022-06-24 11:00AM EDT | 31.50 | 0.11 | 0.03 | 0.15 | +0.11 | - | 45 | 47 | 105.08% |
| BYND220701C00032000 | 2022-06-24 2:47PM EDT | 32.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 72 | 151 | 96.88% |
| BYND220701C00032500 | 2022-06-24 1:44PM EDT | 32.50 | 0.04 | 0.01 | 0.11 | +0.04 | - | 2 | 12 | 107.81% |
| BYND220701C00033000 | 2022-06-24 1:11PM EDT | 33.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 34 | 308 | 109.38% |
| BYND220701C00033500 | 2022-06-24 12:20PM EDT | 33.50 | 0.04 | 0.00 | 0.09 | +0.04 | - | 92 | 20 | 112.50% |
| BYND220701C00034000 | 2022-06-24 2:48PM EDT | 34.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 21 | 178 | 115.63% |
| BYND220701C00034500 | 2022-06-23 11:24AM EDT | 34.50 | 0.08 | 0.00 | 0.09 | +0.08 | - | - | 65 | 121.88% |
| BYND220701C00035000 | 2022-06-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 1 | 379 | 126.56% |
| BYND220701C00035500 | 2022-06-24 3:56PM EDT | 35.50 | 0.02 | 0.00 | 0.10 | +0.02 | - | 1 | - | 133.59% |
| BYND220701C00036000 | 2022-06-23 11:06AM EDT | 36.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 13 | 135.94% |
| BYND220701C00037000 | 2022-06-23 2:36PM EDT | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 146.88% |
| BYND220701C00038000 | 2022-06-24 1:13PM EDT | 38.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 3 | 23 | 150.00% |
| BYND220701C00039000 | 2022-06-23 11:55AM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 139.06% |
| BYND220701C00040000 | 2022-06-24 1:13PM EDT | 40.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 204 | 174.22% |
| BYND220701C00045000 | 2022-06-23 1:19PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 57 | 207.03% |
| BYND220701C00050000 | 2022-06-22 2:11PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 64 | 170 | 243.75% |
| BYND220701C00055000 | 2022-06-24 1:16PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 1 | 8 | 279.69% |
| BYND220701C00060000 | 2022-06-24 10:37AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 16 | 243.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00004000 | 2022-05-18 11:21AM EDT | 4.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 581.25% |
| BYND220701P00005000 | 2022-06-22 1:39PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 487.50% |
| BYND220701P00006000 | 2022-06-16 11:50AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 437.50% |
| BYND220701P00007000 | 2022-06-16 11:38AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 320 | 349 | 387.50% |
| BYND220701P00008000 | 2022-06-16 11:36AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 960 | 1,920 | 350.00% |
| BYND220701P00009000 | 2022-06-16 3:24PM EDT | 9.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 82 | 26 | 318.75% |
| BYND220701P00010000 | 2022-06-21 11:02AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 243 | 242 | 287.50% |
| BYND220701P00011000 | 2022-06-21 11:30AM EDT | 11.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 242 | 244 | 309.38% |
| BYND220701P00012000 | 2022-06-23 12:21PM EDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 76 | 278.13% |
| BYND220701P00013000 | 2022-06-23 12:20PM EDT | 13.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 256.25% |
| BYND220701P00014000 | 2022-06-21 2:31PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 40 | 196.88% |
| BYND220701P00015000 | 2022-06-24 3:53PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,458 | 189.06% |
| BYND220701P00016000 | 2022-06-24 1:13PM EDT | 16.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 41 | 118 | 193.75% |
| BYND220701P00017000 | 2022-06-23 1:42PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 123 | 165.63% |
| BYND220701P00017500 | 2022-06-24 3:27PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 34 | 57 | 139.06% |
| BYND220701P00018000 | 2022-06-24 3:57PM EDT | 18.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 62 | 278 | 137.50% |
| BYND220701P00018500 | 2022-06-24 3:43PM EDT | 18.50 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 81 | 4 | 135.94% |
| BYND220701P00019000 | 2022-06-24 3:38PM EDT | 19.00 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 26 | 68 | 134.38% |
| BYND220701P00019500 | 2022-06-24 3:21PM EDT | 19.50 | 0.10 | 0.05 | 0.11 | -0.03 | -23.08% | 172 | 9 | 127.34% |
| BYND220701P00020000 | 2022-06-24 3:55PM EDT | 20.00 | 0.11 | 0.10 | 0.14 | -0.09 | -45.00% | 805 | 243 | 128.52% |
| BYND220701P00020500 | 2022-06-24 3:40PM EDT | 20.50 | 0.14 | 0.11 | 0.20 | +0.14 | - | 68 | 61 | 125.78% |
| BYND220701P00021000 | 2022-06-24 3:55PM EDT | 21.00 | 0.20 | 0.15 | 0.21 | -0.06 | -23.08% | 127 | 153 | 119.53% |
| BYND220701P00021500 | 2022-06-24 2:42PM EDT | 21.50 | 0.24 | 0.18 | 0.27 | -0.15 | -38.46% | 35 | 55 | 115.82% |
| BYND220701P00022000 | 2022-06-24 3:55PM EDT | 22.00 | 0.34 | 0.26 | 0.34 | -0.03 | -8.11% | 154 | 1,731 | 114.84% |
| BYND220701P00022500 | 2022-06-24 2:54PM EDT | 22.50 | 0.40 | 0.34 | 0.44 | -0.15 | -27.27% | 261 | 58 | 113.48% |
| BYND220701P00023000 | 2022-06-24 3:58PM EDT | 23.00 | 0.51 | 0.41 | 0.53 | -0.05 | -8.93% | 102 | 539 | 108.98% |
| BYND220701P00023500 | 2022-06-24 3:49PM EDT | 23.50 | 0.63 | 0.48 | 0.68 | -0.07 | -10.00% | 43 | 28 | 106.06% |
| BYND220701P00024000 | 2022-06-24 3:50PM EDT | 24.00 | 0.81 | 0.75 | 0.84 | 0.00 | - | 1,020 | 264 | 110.16% |
| BYND220701P00024500 | 2022-06-24 3:49PM EDT | 24.50 | 0.97 | 0.86 | 1.08 | -0.07 | -6.73% | 99 | 42 | 108.30% |
| BYND220701P00025000 | 2022-06-24 3:53PM EDT | 25.00 | 1.22 | 1.11 | 1.32 | +0.09 | +7.96% | 173 | 189 | 109.77% |
| BYND220701P00025500 | 2022-06-24 3:40PM EDT | 25.50 | 1.43 | 1.34 | 1.59 | +0.07 | +5.15% | 28 | 52 | 109.47% |
| BYND220701P00026000 | 2022-06-24 3:50PM EDT | 26.00 | 1.79 | 1.54 | 1.89 | +0.05 | +2.87% | 58 | 163 | 107.03% |
| BYND220701P00026500 | 2022-06-24 1:02PM EDT | 26.50 | 2.41 | 1.90 | 2.22 | +0.51 | +26.84% | 43 | 55 | 109.77% |
| BYND220701P00027000 | 2022-06-24 12:50PM EDT | 27.00 | 2.85 | 2.22 | 2.54 | +0.56 | +24.45% | 12 | 155 | 108.69% |
| BYND220701P00027500 | 2022-06-24 11:35AM EDT | 27.50 | 2.96 | 2.59 | 2.93 | -0.34 | -10.30% | 3 | 17 | 110.64% |
| BYND220701P00028000 | 2022-06-24 11:08AM EDT | 28.00 | 2.89 | 2.97 | 3.45 | +0.09 | +3.21% | 2 | 23 | 117.38% |
| BYND220701P00028500 | 2022-06-24 10:19AM EDT | 28.50 | 2.75 | 3.35 | 3.80 | -1.15 | -29.49% | 2 | 12 | 114.84% |
| BYND220701P00029000 | 2022-06-24 3:40PM EDT | 29.00 | 4.05 | 3.90 | 4.30 | -0.80 | -16.49% | 1 | 124 | 126.76% |
| BYND220701P00029500 | 2022-06-24 3:36PM EDT | 29.50 | 4.60 | 4.35 | 4.80 | +4.60 | - | 5 | 3 | 133.40% |
| BYND220701P00030000 | 2022-06-24 3:59PM EDT | 30.00 | 5.10 | 4.75 | 5.25 | +0.70 | +15.91% | 37 | 29 | 133.79% |
| BYND220701P00030500 | 2022-06-24 11:06AM EDT | 30.50 | 4.90 | 5.15 | 5.90 | +4.90 | - | 3 | 1 | 144.73% |
| BYND220701P00031000 | 2022-06-24 3:29PM EDT | 31.00 | 6.19 | 5.60 | 6.40 | +0.04 | +0.65% | 10 | 25 | 149.80% |
| BYND220701P00032000 | 2022-06-24 9:33AM EDT | 32.00 | 6.07 | 6.40 | 7.65 | -2.78 | -31.41% | 1 | 12 | 167.77% |
| BYND220701P00033000 | 2022-06-15 1:45PM EDT | 33.00 | 8.82 | 7.50 | 8.45 | 0.00 | - | 34 | 21 | 175.39% |
| BYND220701P00033500 | 2022-06-24 11:21AM EDT | 33.50 | 8.50 | 8.10 | 9.15 | +8.50 | - | 1 | 0 | 201.17% |
| BYND220701P00034000 | 2022-06-23 3:26PM EDT | 34.00 | 8.38 | 8.35 | 9.55 | 0.00 | - | 1 | 5 | 185.16% |
| BYND220701P00035000 | 2022-06-24 2:22PM EDT | 35.00 | 10.18 | 9.75 | 10.20 | -3.13 | -23.52% | 752 | 2 | 201.17% |
| BYND220701P00037000 | 2022-06-21 12:55PM EDT | 37.00 | 12.25 | 11.50 | 12.35 | 0.00 | - | 1 | 10 | 216.80% |
| BYND220701P00038000 | 2022-06-24 2:26PM EDT | 38.00 | 13.27 | 12.50 | 13.60 | -0.11 | -0.82% | 1 | 41 | 246.48% |
| BYND220701P00039000 | 2022-06-24 12:45PM EDT | 39.00 | 14.50 | 13.35 | 14.60 | +0.88 | +6.46% | 1 | 7 | 245.70% |
| BYND220701P00040000 | 2022-06-24 10:28AM EDT | 40.00 | 13.42 | 14.45 | 15.50 | -0.73 | -5.16% | 1 | 8 | 255.86% |
| BYND220701P00045000 | 2022-06-24 1:01PM EDT | 45.00 | 20.45 | 19.35 | 20.65 | +0.15 | +0.74% | 2 | 14 | 305.47% |
| BYND220701P00050000 | 2022-06-24 12:51PM EDT | 50.00 | 25.55 | 24.35 | 25.70 | -1.07 | -4.02% | 3 | 27 | 348.83% |
| BYND220701P00055000 | 2022-06-17 10:00AM EDT | 55.00 | 30.70 | 29.20 | 30.70 | 0.00 | - | 1 | 51 | 368.36% |
| BYND220701P00060000 | 2022-06-24 9:33AM EDT | 60.00 | 33.94 | 34.40 | 35.65 | +0.12 | +0.35% | 1 | 17 | 412.89% |
© 2022 Yahoo. All rights reserved.
