Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,104.24 -11.93 (-0.23%) Dow
38,147.12 -238.97 (-0.62%) Nasdaq
15,945.74 -37.35 (-0.23%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.94 -33.12 (-2.47%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524C00005500 | 2024-04-29 10:48AM EDT | 5.50 | 1.60 | 1.23 | 1.55 | 0.00 | - | 1 | 60 | 108.20% |
| BYND240524C00006000 | 2024-04-29 12:42PM EDT | 6.00 | 1.15 | 0.93 | 1.26 | 0.00 | - | 15 | 69 | 112.50% |
| BYND240524C00006500 | 2024-04-29 10:25AM EDT | 6.50 | 1.00 | 0.70 | 1.04 | 0.00 | - | 1 | 4 | 117.58% |
| BYND240524C00007000 | 2024-04-29 9:44AM EDT | 7.00 | 0.76 | 0.53 | 0.76 | 0.00 | - | 21 | 30 | 115.23% |
| BYND240524C00007500 | 2024-04-29 9:50AM EDT | 7.50 | 0.60 | 0.41 | 0.70 | +0.08 | +15.38% | 1 | 18 | 126.17% |
| BYND240524C00008000 | 2024-04-29 10:22AM EDT | 8.00 | 0.50 | 0.31 | 0.59 | 0.00 | - | 2 | 11 | 130.27% |
| BYND240524C00008500 | 2024-04-29 9:37AM EDT | 8.50 | 0.34 | 0.22 | 0.48 | 0.00 | - | 3 | 16 | 131.06% |
| BYND240524C00009000 | 2024-04-26 1:27PM EDT | 9.00 | 0.20 | 0.17 | 0.40 | 0.00 | - | 1 | 107 | 134.38% |
| BYND240524C00009500 | 2024-04-29 12:26PM EDT | 9.50 | 0.26 | 0.12 | 0.32 | 0.00 | - | 2 | 7 | 134.38% |
| BYND240524C00010000 | 2024-04-29 10:43AM EDT | 10.00 | 0.22 | 0.08 | 0.26 | 0.00 | - | 2 | 16 | 134.38% |
| BYND240524C00010500 | 2024-04-29 10:43AM EDT | 10.50 | 0.19 | 0.06 | 0.25 | 0.00 | - | 1 | 4 | 141.02% |
| BYND240524C00011000 | 2024-04-16 10:24AM EDT | 11.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 1 | 149.22% |
| BYND240524C00012000 | 2024-04-22 11:47AM EDT | 12.00 | 0.13 | 0.02 | 0.25 | 0.00 | - | 1 | 3 | 161.72% |
| BYND240524C00012500 | 2024-04-15 11:36AM EDT | 12.50 | 0.09 | 0.02 | 0.00 | 0.00 | - | - | 1 | 106.25% |
| BYND240524C00013000 | 2024-04-05 9:49AM EDT | 13.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 1 | 1 | 175.00% |
| BYND240524C00015000 | 2024-04-09 12:20PM EDT | 15.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 325.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240524P00003500 | 2024-04-23 11:02AM EDT | 3.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 2 | 7 | 171.88% |
| BYND240524P00004000 | 2024-04-24 2:43PM EDT | 4.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 2 | 29 | 334.38% |
| BYND240524P00004500 | 2024-04-29 10:39AM EDT | 4.50 | 0.17 | 0.10 | 0.27 | 0.00 | - | 3 | 27 | 151.17% |
| BYND240524P00005000 | 2024-04-25 3:31PM EDT | 5.00 | 0.41 | 0.23 | 0.46 | 0.00 | - | 4 | 67 | 157.81% |
| BYND240524P00005500 | 2024-04-26 12:00PM EDT | 5.50 | 0.57 | 0.39 | 0.66 | 0.00 | - | 3 | 161 | 157.81% |
| BYND240524P00006000 | 2024-04-30 9:31AM EDT | 6.00 | 0.70 | 0.61 | 0.88 | 0.00 | - | 2 | 131 | 157.42% |
| BYND240524P00006500 | 2024-04-29 10:16AM EDT | 6.50 | 0.97 | 0.86 | 1.05 | 0.00 | - | 150 | 292 | 149.61% |
| BYND240524P00007000 | 2024-04-18 10:40AM EDT | 7.00 | 1.66 | 1.23 | 1.53 | 0.00 | - | 4 | 68 | 167.97% |
| BYND240524P00007500 | 2024-04-19 1:31PM EDT | 7.50 | 1.97 | 1.57 | 1.91 | 0.00 | - | 4 | 39 | 172.27% |
| BYND240524P00008000 | 2024-04-25 9:52AM EDT | 8.00 | 2.57 | 1.99 | 2.28 | 0.00 | - | 2 | 2 | 177.54% |
| BYND240524P00008500 | 2024-04-19 9:57AM EDT | 8.50 | 2.75 | 2.41 | 2.76 | 0.00 | - | 3 | 7 | 188.28% |
| BYND240524P00009000 | 2024-04-24 12:36PM EDT | 9.00 | 3.38 | 2.78 | 3.15 | 0.00 | - | 10 | 16 | 185.94% |
| BYND240524P00009500 | 2024-04-19 10:46AM EDT | 9.50 | 3.66 | 3.20 | 3.60 | 0.00 | - | 6 | 7 | 189.65% |
| BYND240524P00010000 | 2024-04-19 3:25PM EDT | 10.00 | 4.00 | 3.70 | 4.05 | 0.00 | - | 45 | 45 | 198.44% |
| BYND240524P00011000 | 2024-04-24 9:41AM EDT | 11.00 | 5.15 | 4.65 | 4.95 | 0.00 | - | 1 | 3 | 207.81% |
| BYND240524P00012000 | 2024-04-12 9:35AM EDT | 12.00 | 5.77 | 5.65 | 6.00 | 0.00 | - | 1 | 2 | 231.64% |
| BYND240524P00012500 | 2024-04-18 12:00PM EDT | 12.50 | 6.33 | 6.10 | 6.45 | 0.00 | - | - | 1 | 230.86% |
| BYND240524P00013000 | 2024-04-24 9:47AM EDT | 13.00 | 7.04 | 4.70 | 8.85 | 0.00 | - | 1 | 3 | 239.06% |
| BYND240524P00014000 | 2024-04-11 9:46AM EDT | 14.00 | 7.38 | 5.65 | 9.85 | 0.00 | - | - | 1 | 249.22% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 9.00 | 6.65 | 10.80 | 0.00 | - | 1 | 3 | 257.81% |
© 2024 Yahoo. All rights reserved.