Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,284.63 -54.43 (-4.06%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00003500 | 2024-04-24 12:53PM EDT | 3.50 | 2.75 | 2.37 | 4.15 | 0.00 | - | - | 1 | 50.00% |
| BYND240503C00004000 | 2024-04-24 12:24PM EDT | 4.00 | 2.00 | 2.06 | 4.70 | 0.00 | - | - | 0 | 768.75% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 5.00 | 2.10 | 1.60 | 3.70 | 0.00 | - | - | 0 | 678.91% |
| BYND240503C00005500 | 2024-04-30 1:56PM EDT | 5.50 | 1.26 | 1.08 | 2.14 | +0.36 | +40.00% | 8 | 7 | 328.13% |
| BYND240503C00006000 | 2024-04-30 2:07PM EDT | 6.00 | 0.80 | 0.58 | 0.86 | +0.07 | +9.59% | 5 | 162 | 135.16% |
| BYND240503C00006500 | 2024-04-30 2:28PM EDT | 6.50 | 0.34 | 0.34 | 0.40 | +0.01 | +3.03% | 794 | 870 | 78.13% |
| BYND240503C00007000 | 2024-04-30 2:41PM EDT | 7.00 | 0.14 | 0.13 | 0.17 | +0.02 | +16.67% | 1,794 | 3,733 | 87.50% |
| BYND240503C00007500 | 2024-04-30 1:37PM EDT | 7.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 513 | 1,163 | 101.56% |
| BYND240503C00008000 | 2024-04-30 2:40PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,303 | 886 | 107.81% |
| BYND240503C00008500 | 2024-04-30 2:14PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 49 | 489 | 123.44% |
| BYND240503C00009000 | 2024-04-30 2:22PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 71 | 137.50% |
| BYND240503C00009500 | 2024-04-12 11:46AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| BYND240503C00010000 | 2024-04-29 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 162.50% |
| BYND240503C00010500 | 2024-04-05 1:06PM EDT | 10.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 321.09% |
| BYND240503C00011000 | 2024-04-03 3:18PM EDT | 11.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 212.50% |
| BYND240503C00011500 | 2024-04-02 3:43PM EDT | 11.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BYND240503C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 22 | 225.00% |
| BYND240503C00015000 | 2024-03-22 10:51AM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 485.94% |
| BYND240503C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 312.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00003500 | 2024-04-26 3:33PM EDT | 3.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 501.56% |
| BYND240503P00004000 | 2024-04-26 3:26PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 313 | 225.00% |
| BYND240503P00004500 | 2024-04-26 12:49PM EDT | 4.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 211 | 929 | 175.00% |
| BYND240503P00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 492 | 150.00% |
| BYND240503P00005500 | 2024-04-30 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 988 | 109.38% |
| BYND240503P00006000 | 2024-04-30 2:10PM EDT | 6.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 39 | 797 | 95.31% |
| BYND240503P00006500 | 2024-04-30 2:28PM EDT | 6.50 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 158 | 1,010 | 92.19% |
| BYND240503P00007000 | 2024-04-30 2:41PM EDT | 7.00 | 0.44 | 0.41 | 0.50 | -0.05 | -10.20% | 1,123 | 2,285 | 111.72% |
| BYND240503P00007500 | 2024-04-30 11:20AM EDT | 7.50 | 0.76 | 0.74 | 0.95 | -0.20 | -20.83% | 4 | 290 | 121.09% |
| BYND240503P00008000 | 2024-04-26 11:02AM EDT | 8.00 | 1.58 | 0.67 | 3.30 | 0.00 | - | 20 | 106 | 416.41% |
| BYND240503P00008500 | 2024-04-29 11:50AM EDT | 8.50 | 2.00 | 0.20 | 3.80 | 0.00 | - | 6 | 199 | 273.44% |
| BYND240503P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.96 | 1.10 | 4.30 | 0.00 | - | 11 | 13 | 394.53% |
| BYND240503P00009500 | 2024-04-16 9:43AM EDT | 9.50 | 3.25 | 1.56 | 4.80 | 0.00 | - | 5 | 19 | 421.09% |
| BYND240503P00010000 | 2024-04-19 12:08PM EDT | 10.00 | 3.73 | 2.05 | 5.30 | 0.00 | - | 2 | 29 | 450.78% |
| BYND240503P00011000 | 2024-04-01 3:02PM EDT | 11.00 | 3.80 | 3.10 | 6.30 | 0.00 | - | 2 | 2 | 517.19% |
| BYND240503P00011500 | 2024-04-12 1:20PM EDT | 11.50 | 5.00 | 4.15 | 6.75 | 0.00 | - | 15 | 15 | 645.31% |
| BYND240503P00012000 | 2024-04-19 12:23PM EDT | 12.00 | 5.72 | 4.85 | 7.30 | 0.00 | - | 3 | 6 | 718.75% |
| BYND240503P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.45 | 4.85 | 7.80 | 0.00 | - | 2 | 2 | 642.97% |
| BYND240503P00013000 | 2024-04-19 3:22PM EDT | 13.00 | 6.85 | 5.15 | 7.70 | 0.00 | - | 20 | 20 | 464.84% |
| BYND240503P00014000 | 2024-04-09 9:52AM EDT | 14.00 | 7.74 | 7.00 | 8.85 | +1.02 | +15.18% | 3 | 3 | 745.31% |
| BYND240503P00015000 | 2024-04-10 11:00AM EDT | 15.00 | 8.17 | 7.65 | 10.30 | 0.00 | - | - | 0 | 802.34% |
| BYND240503P00016000 | 2024-04-19 10:42AM EDT | 16.00 | 9.80 | 8.40 | 11.30 | 0.00 | - | 1 | 2 | 782.81% |
© 2024 Yahoo. All rights reserved.