Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,284.90 -54.16 (-4.04%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510C00005000 | 2024-04-29 12:57PM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240510C00005500 | 2024-04-29 3:26PM EDT | 5.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240510C00006000 | 2024-04-29 3:51PM EDT | 6.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| BYND240510C00006500 | 2024-04-29 3:51PM EDT | 6.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| BYND240510C00007000 | 2024-04-29 3:48PM EDT | 7.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| BYND240510C00007500 | 2024-04-29 3:36PM EDT | 7.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 25.00% |
| BYND240510C00008000 | 2024-04-29 3:51PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 25.00% |
| BYND240510C00008500 | 2024-04-29 3:59PM EDT | 8.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BYND240510C00009000 | 2024-04-29 3:28PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BYND240510C00009500 | 2024-04-29 2:09PM EDT | 9.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BYND240510C00010000 | 2024-04-29 3:17PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| BYND240510C00010500 | 2024-04-24 2:26PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240510C00011000 | 2024-04-29 3:50PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BYND240510C00011500 | 2024-04-29 9:54AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BYND240510C00012000 | 2024-04-29 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BYND240510C00012500 | 2024-04-12 1:21PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240510C00013000 | 2024-04-08 10:28AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240510P00003500 | 2024-04-26 2:46PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| BYND240510P00004000 | 2024-04-29 3:40PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BYND240510P00004500 | 2024-04-29 3:19PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BYND240510P00005000 | 2024-04-29 3:02PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| BYND240510P00005500 | 2024-04-29 3:49PM EDT | 5.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| BYND240510P00006000 | 2024-04-29 3:43PM EDT | 6.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| BYND240510P00006500 | 2024-04-29 3:41PM EDT | 6.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| BYND240510P00007000 | 2024-04-29 3:47PM EDT | 7.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| BYND240510P00007500 | 2024-04-29 3:26PM EDT | 7.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BYND240510P00008000 | 2024-04-25 11:22AM EDT | 8.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240510P00008500 | 2024-04-26 1:21PM EDT | 8.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240510P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BYND240510P00009500 | 2024-04-25 9:30AM EDT | 9.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00010000 | 2024-04-26 9:54AM EDT | 10.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00010500 | 2024-04-29 10:57AM EDT | 10.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00011000 | 2024-04-24 2:14PM EDT | 11.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00011500 | 2024-04-19 2:01PM EDT | 11.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240510P00012000 | 2024-04-24 2:42PM EDT | 12.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BYND240510P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240510P00013000 | 2024-04-11 9:43AM EDT | 13.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240510P00015000 | 2024-04-29 9:44AM EDT | 15.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.