Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,145.33 +70.99 (+0.25%) CMC Crypto 200
613.34 +8.30 (+1.37%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818C00002500 | 2022-12-22 11:42AM EDT | 2.50 | 10.25 | 12.40 | 12.80 | 0.00 | - | - | 0 | 0.00% |
| BYND230818C00004000 | 2023-03-16 10:24AM EDT | 4.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230818C00007500 | 2022-12-28 12:18PM EDT | 7.50 | 4.05 | 10.65 | 11.50 | 0.00 | - | - | 0 | 242.19% |
| BYND230818C00009000 | 2023-02-14 2:37PM EDT | 9.00 | 6.55 | 7.35 | 8.40 | 0.00 | - | - | 3 | 123.44% |
| BYND230818C00010000 | 2023-03-16 11:08AM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230818C00011000 | 2023-03-21 10:25AM EDT | 11.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND230818C00012500 | 2023-03-17 1:42PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BYND230818C00014000 | 2023-03-17 12:36PM EDT | 14.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BYND230818C00015000 | 2023-03-21 9:43AM EDT | 15.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230818C00016000 | 2023-03-21 9:53AM EDT | 16.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BYND230818C00017500 | 2023-03-21 10:04AM EDT | 17.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND230818C00019000 | 2023-03-13 12:55PM EDT | 19.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BYND230818C00020000 | 2023-03-21 3:26PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND230818C00021000 | 2023-03-21 1:47PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND230818C00022500 | 2023-03-20 10:13AM EDT | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND230818C00024000 | 2023-03-17 3:57PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BYND230818C00025000 | 2023-03-21 11:00AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND230818C00026000 | 2023-02-27 2:06PM EDT | 26.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BYND230818C00027000 | 2023-03-20 9:36AM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BYND230818C00028000 | 2023-02-24 11:53AM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BYND230818C00029000 | 2023-03-09 3:28PM EDT | 29.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BYND230818C00030000 | 2023-03-17 1:14PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND230818C00031000 | 2023-03-14 9:30AM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND230818C00033000 | 2023-03-06 12:21PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND230818C00034000 | 2023-03-21 10:01AM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND230818C00035000 | 2023-03-21 9:53AM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND230818C00037000 | 2023-03-07 11:38AM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND230818C00039000 | 2023-03-14 12:45PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND230818C00040000 | 2023-03-10 12:16PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230818P00002500 | 2023-03-20 10:41AM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230818P00004000 | 2023-03-20 10:02AM EDT | 4.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230818P00005000 | 2023-03-20 11:12AM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND230818P00006000 | 2023-03-21 10:11AM EDT | 6.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND230818P00007500 | 2023-03-20 1:54PM EDT | 7.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BYND230818P00009000 | 2023-03-20 9:33AM EDT | 9.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND230818P00010000 | 2023-03-21 1:52PM EDT | 10.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BYND230818P00011000 | 2023-03-16 12:22PM EDT | 11.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BYND230818P00012500 | 2023-03-21 3:35PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BYND230818P00014000 | 2023-03-16 12:59PM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BYND230818P00015000 | 2023-03-20 10:00AM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BYND230818P00016000 | 2023-03-21 9:53AM EDT | 16.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230818P00017500 | 2023-03-16 10:49AM EDT | 17.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230818P00019000 | 2023-03-20 9:30AM EDT | 19.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND230818P00020000 | 2023-03-20 2:38PM EDT | 20.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BYND230818P00021000 | 2023-03-20 1:42PM EDT | 21.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND230818P00022500 | 2023-02-24 11:42AM EDT | 22.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230818P00024000 | 2023-03-14 3:44PM EDT | 24.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BYND230818P00025000 | 2023-03-17 11:26AM EDT | 25.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND230818P00026000 | 2023-03-20 9:42AM EDT | 26.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND230818P00027000 | 2023-03-03 4:09PM EDT | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND230818P00029000 | 2023-03-07 11:37AM EDT | 29.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| BYND230818P00030000 | 2023-03-20 9:30AM EDT | 30.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230818P00032000 | 2023-03-07 10:44AM EDT | 32.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND230818P00035000 | 2023-03-14 12:07PM EDT | 35.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND230818P00040000 | 2023-03-14 12:11PM EDT | 40.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
