Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.27 -10.90 (-0.21%) Dow
38,254.56 -131.53 (-0.34%) Nasdaq
15,943.03 -40.05 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.34 -37.73 (-2.82%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115C00001000 | 2024-04-10 3:36PM EDT | 1.00 | 6.05 | 5.45 | 6.05 | 0.00 | - | - | 0 | 213.28% |
| BYND241115C00002000 | 2024-04-23 11:30AM EDT | 2.00 | 4.30 | 4.45 | 5.05 | 0.00 | - | - | 10 | 135.55% |
| BYND241115C00003000 | 2024-04-25 2:33PM EDT | 3.00 | 3.35 | 3.45 | 4.05 | 0.00 | - | - | 1 | 94.92% |
| BYND241115C00006000 | 2024-04-25 11:22AM EDT | 6.00 | 1.41 | 1.63 | 1.99 | 0.00 | - | 1 | 12 | 70.90% |
| BYND241115C00007000 | 2024-04-29 10:22AM EDT | 7.00 | 1.50 | 1.30 | 1.71 | 0.00 | - | 1 | 17 | 77.64% |
| BYND241115C00008000 | 2024-04-29 10:21AM EDT | 8.00 | 1.20 | 1.11 | 1.49 | 0.00 | - | 50 | 56 | 83.89% |
| BYND241115C00009000 | 2024-04-29 10:30AM EDT | 9.00 | 1.11 | 0.93 | 1.25 | 0.00 | - | 21 | 20 | 86.23% |
| BYND241115C00010000 | 2024-04-29 10:27AM EDT | 10.00 | 0.93 | 0.77 | 1.09 | 0.00 | - | 24 | 35 | 88.48% |
| BYND241115C00011000 | 2024-04-25 12:59PM EDT | 11.00 | 0.69 | 0.53 | 0.85 | 0.00 | - | 3 | 76 | 84.47% |
| BYND241115C00012000 | 2024-04-22 2:56PM EDT | 12.00 | 0.60 | 0.56 | 0.92 | 0.00 | - | - | 3 | 94.53% |
| BYND241115C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.60 | 0.48 | 0.83 | 0.00 | - | 1 | 11 | 96.19% |
| BYND241115C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 0.40 | 0.43 | 0.79 | 0.00 | - | - | 4 | 99.22% |
| BYND241115C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.45 | 0.36 | 0.70 | 0.00 | - | 1 | 9 | 99.41% |
| BYND241115C00016000 | 2024-04-30 9:44AM EDT | 16.00 | 0.50 | 0.34 | 0.63 | +0.22 | +78.57% | 1 | 226 | 101.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND241115P00001000 | 2024-04-29 3:39PM EDT | 1.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 3 | 171.09% |
| BYND241115P00002000 | 2024-04-26 10:53AM EDT | 2.00 | 0.29 | 0.20 | 0.32 | 0.00 | - | 1 | 87 | 151.95% |
| BYND241115P00003000 | 2024-04-29 3:39PM EDT | 3.00 | 0.60 | 0.57 | 0.77 | 0.00 | - | 2 | 54 | 157.03% |
| BYND241115P00004000 | 2024-04-29 9:30AM EDT | 4.00 | 1.04 | 1.06 | 1.29 | 0.00 | - | 1 | 288 | 157.42% |
| BYND241115P00005000 | 2024-04-26 10:57AM EDT | 5.00 | 1.70 | 1.53 | 1.95 | 0.00 | - | 1 | 99 | 155.96% |
| BYND241115P00006000 | 2024-04-26 3:18PM EDT | 6.00 | 2.50 | 2.30 | 2.78 | 0.00 | - | 12 | 141 | 165.53% |
| BYND241115P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 3.27 | 3.10 | 3.50 | 0.00 | - | 1 | 79 | 168.26% |
| BYND241115P00008000 | 2024-04-18 2:50PM EDT | 8.00 | 4.31 | 3.80 | 4.30 | 0.00 | - | 4 | 18 | 167.97% |
| BYND241115P00009000 | 2024-04-23 10:01AM EDT | 9.00 | 5.09 | 4.60 | 5.20 | 0.00 | - | 10 | 26 | 171.39% |
| BYND241115P00010000 | 2024-04-24 3:24PM EDT | 10.00 | 6.03 | 5.45 | 6.05 | 0.00 | - | 2 | 15 | 173.34% |
| BYND241115P00011000 | 2024-04-11 2:03PM EDT | 11.00 | 6.54 | 6.30 | 6.95 | 0.00 | - | - | 1 | 175.39% |
| BYND241115P00012000 | 2024-04-19 11:47AM EDT | 12.00 | 7.66 | 7.20 | 7.85 | 0.00 | - | 3 | 7 | 177.83% |
| BYND241115P00013000 | 2024-04-18 10:06AM EDT | 13.00 | 8.48 | 8.15 | 8.80 | 0.00 | - | 3 | 4 | 181.93% |
| BYND241115P00014000 | 2024-04-24 10:10AM EDT | 14.00 | 9.60 | 9.05 | 9.70 | 0.00 | - | 5 | 20 | 183.01% |
| BYND241115P00015000 | 2024-04-18 10:07AM EDT | 15.00 | 10.34 | 9.95 | 10.60 | 0.00 | - | 3 | 4 | 183.50% |
| BYND241115P00016000 | 2024-03-21 9:43AM EDT | 16.00 | 10.95 | 11.15 | 11.80 | 0.00 | - | - | 4 | 198.34% |
© 2024 Yahoo. All rights reserved.