Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,319.49 +11.59 (+0.35%) Nikkei
39,118.24 +501.14 (+1.30%) Hang Seng
18,854.85 -340.75 (-1.78%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,393.35 -522.60 (-0.75%) CMC Crypto 200
1,511.32 +8.66 (+0.58%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628C00003000 | 2024-05-15 9:41AM EDT | 3.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240628C00006000 | 2024-05-20 10:03AM EDT | 6.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240628C00006500 | 2024-05-14 12:35PM EDT | 6.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240628C00007000 | 2024-05-22 11:59AM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240628C00007500 | 2024-05-20 2:27PM EDT | 7.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BYND240628C00008000 | 2024-05-15 12:30PM EDT | 8.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BYND240628C00008500 | 2024-05-22 10:33AM EDT | 8.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BYND240628C00009000 | 2024-05-20 2:20PM EDT | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BYND240628C00009500 | 2024-05-14 12:59PM EDT | 9.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240628C00010000 | 2024-05-22 3:15PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240628C00010500 | 2024-05-14 3:34PM EDT | 10.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BYND240628C00011000 | 2024-05-20 1:10PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BYND240628C00012000 | 2024-05-21 1:34PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BYND240628C00015000 | 2024-05-17 9:47AM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240628C00016000 | 2024-05-15 2:39PM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240628P00003500 | 2024-05-10 3:21PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240628P00004000 | 2024-05-09 10:32AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BYND240628P00004500 | 2024-05-16 2:29PM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240628P00005000 | 2024-05-20 11:02AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYND240628P00005500 | 2024-05-16 12:30PM EDT | 5.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYND240628P00006000 | 2024-05-22 11:12AM EDT | 6.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BYND240628P00006500 | 2024-05-21 1:55PM EDT | 6.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BYND240628P00007000 | 2024-05-22 3:41PM EDT | 7.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BYND240628P00007500 | 2024-05-22 10:31AM EDT | 7.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240628P00008000 | 2024-05-16 12:58PM EDT | 8.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240628P00008500 | 2024-05-22 10:00AM EDT | 8.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240628P00009000 | 2024-05-16 2:17PM EDT | 9.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240628P00009500 | 2024-05-16 10:22AM EDT | 9.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240628P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240628P00010500 | 2024-05-13 12:37PM EDT | 10.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240628P00012000 | 2024-05-13 12:28PM EDT | 12.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.