Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.39-0.10 (-1.54%)
At close: 04:00PM EDT
6.44 +0.05 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000060002024-06-18 12:48PM EDT2024-06-210.510.360.56-0.04-7.27%72,10393.75%
BYND240628C000060002024-06-18 11:08AM EDT2024-06-280.610.420.73+0.07+12.96%4018284.38%
BYND240705C000060002024-06-17 10:05AM EDT2024-07-050.620.540.73+0.04+6.90%210077.34%
BYND240719C000060002024-06-18 3:57PM EDT2024-07-190.670.700.87-0.21-23.86%4444679.30%
BYND240726C000060002024-06-10 12:10PM EDT2024-07-261.400.081.430.00--3167.58%
BYND240816C000060002024-06-17 1:47PM EDT2024-08-160.911.001.320.00-1514696.48%
BYND241115C000060002024-06-17 12:22PM EDT2024-11-151.351.261.450.00-33673.24%
BYND250117C000060002024-06-18 3:26PM EDT2025-01-171.781.302.93+0.19+11.95%61,366104.10%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000060002024-06-18 3:10PM EDT2024-06-210.030.020.10-0.01-25.00%89617,28487.50%
BYND240628P000060002024-06-18 3:35PM EDT2024-06-280.200.190.22-0.05-20.00%1301,83789.84%
BYND240705P000060002024-06-18 3:03PM EDT2024-07-050.310.270.40-0.06-16.22%1763795.31%
BYND240712P000060002024-06-18 2:16PM EDT2024-07-120.400.410.53-0.18-31.03%4312102.34%
BYND240719P000060002024-06-18 3:56PM EDT2024-07-190.700.660.70+0.04+6.06%5782,841120.31%
BYND240726P000060002024-06-17 2:51PM EDT2024-07-260.790.610.870.00-2549116.41%
BYND240802P000060002024-06-17 12:45PM EDT2024-08-020.950.001.360.00-92099.80%
BYND240816P000060002024-06-18 3:50PM EDT2024-08-161.201.081.30+0.06+5.26%10713,100140.43%
BYND241115P000060002024-06-18 3:31PM EDT2024-11-152.172.012.31-0.03-1.36%56586154.49%
BYND250117P000060002024-06-18 12:54PM EDT2025-01-172.441.782.70-0.09-3.56%301,183134.47%