Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,648.74 +46.89 (+0.62%) Bitcoin USD
26,751.49 +163.54 (+0.62%) CMC Crypto 200
576.60 -2.16 (-0.37%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2023-08-23 9:57AM EDT | 2.50 | 9.00 | 6.60 | 7.70 | 0.00 | - | 1 | 5 | 81.05% |
| BYND250117C00005000 | 2023-09-22 2:34PM EDT | 5.00 | 4.55 | 4.40 | 5.00 | 0.00 | - | 5 | 43 | 63.18% |
| BYND250117C00007500 | 2023-09-27 3:27PM EDT | 7.50 | 2.77 | 2.73 | 3.35 | 0.00 | - | 2,018 | 3,761 | 58.01% |
| BYND250117C00010000 | 2023-09-28 11:32AM EDT | 10.00 | 2.25 | 1.87 | 2.38 | 0.00 | - | 10 | 10,589 | 53.96% |
| BYND250117C00012500 | 2023-09-28 3:55PM EDT | 12.50 | 1.50 | 1.37 | 1.86 | 0.00 | - | 2 | 1,403 | 58.50% |
| BYND250117C00015000 | 2023-09-28 3:29PM EDT | 15.00 | 1.30 | 1.06 | 1.35 | 0.00 | - | 10 | 2,693 | 60.06% |
| BYND250117C00017500 | 2023-09-27 2:40PM EDT | 17.50 | 1.00 | 0.82 | 1.12 | 0.00 | - | 101 | 1,695 | 62.50% |
| BYND250117C00020000 | 2023-09-28 12:42PM EDT | 20.00 | 0.76 | 0.67 | 1.21 | 0.00 | - | 2 | 2,814 | 68.41% |
| BYND250117C00022500 | 2023-09-28 11:16AM EDT | 22.50 | 0.80 | 0.43 | 1.01 | 0.00 | - | 1 | 167 | 67.68% |
| BYND250117C00025000 | 2023-09-29 9:40AM EDT | 25.00 | 0.55 | 0.50 | 0.76 | 0.00 | - | 2 | 1,717 | 69.48% |
| BYND250117C00027000 | 2023-09-11 9:43AM EDT | 27.00 | 0.89 | 0.40 | 0.67 | 0.00 | - | 2 | 542 | 69.53% |
| BYND250117C00030000 | 2023-09-28 3:01PM EDT | 30.00 | 0.24 | 0.34 | 0.55 | 0.00 | - | 5 | 1,710 | 70.51% |
| BYND250117C00032000 | 2023-09-28 10:58AM EDT | 32.00 | 0.42 | 0.29 | 0.70 | 0.00 | - | 1 | 79 | 74.90% |
| BYND250117C00035000 | 2023-09-21 9:30AM EDT | 35.00 | 0.40 | 0.27 | 0.53 | 0.00 | - | 4 | 264 | 74.61% |
| BYND250117C00037000 | 2023-09-15 12:27PM EDT | 37.00 | 0.48 | 0.25 | 0.56 | 0.00 | - | 50 | 65 | 76.86% |
| BYND250117C00040000 | 2023-09-28 12:33PM EDT | 40.00 | 0.30 | 0.23 | 0.46 | 0.00 | - | 8 | 3,340 | 77.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2023-09-26 2:09PM EDT | 2.50 | 0.45 | 0.24 | 0.52 | 0.00 | - | 2 | 2,456 | 108.20% |
| BYND250117P00005000 | 2023-09-27 1:47PM EDT | 5.00 | 1.62 | 1.46 | 1.57 | 0.00 | - | 1 | 25,711 | 109.57% |
| BYND250117P00007500 | 2023-09-27 3:27PM EDT | 7.50 | 3.04 | 2.68 | 3.10 | 0.00 | - | 2,016 | 25,906 | 104.64% |
| BYND250117P00010000 | 2023-09-26 10:41AM EDT | 10.00 | 4.70 | 4.65 | 5.00 | 0.00 | - | 3 | 12,152 | 109.67% |
| BYND250117P00012500 | 2023-09-27 11:01AM EDT | 12.50 | 6.85 | 6.30 | 7.00 | 0.00 | - | 120 | 1,769 | 106.84% |
| BYND250117P00015000 | 2023-09-21 2:55PM EDT | 15.00 | 8.55 | 8.50 | 9.10 | 0.00 | - | 1 | 1,826 | 109.28% |
| BYND250117P00017500 | 2023-09-26 1:11PM EDT | 17.50 | 10.86 | 10.70 | 11.25 | 0.00 | - | 6 | 621 | 110.25% |
| BYND250117P00020000 | 2023-09-25 10:49AM EDT | 20.00 | 12.95 | 12.65 | 13.50 | 0.00 | - | 5 | 1,757 | 108.03% |
| BYND250117P00022500 | 2023-09-20 2:00PM EDT | 22.50 | 15.00 | 14.90 | 15.80 | 0.00 | - | 4 | 212 | 108.74% |
| BYND250117P00025000 | 2023-09-25 9:30AM EDT | 25.00 | 17.80 | 17.25 | 18.05 | 0.00 | - | 1 | 1,827 | 109.18% |
| BYND250117P00027000 | 2023-09-26 2:00PM EDT | 27.00 | 19.75 | 19.25 | 20.00 | 0.00 | - | 12 | 241 | 112.21% |
| BYND250117P00030000 | 2023-09-12 10:59AM EDT | 30.00 | 21.38 | 22.05 | 22.70 | 0.00 | - | 33 | 309 | 111.08% |
| BYND250117P00032000 | 2023-09-25 11:18AM EDT | 32.00 | 23.82 | 23.70 | 24.85 | 0.00 | - | 3 | 292 | 111.52% |
| BYND250117P00035000 | 2023-09-25 9:30AM EDT | 35.00 | 26.83 | 26.65 | 27.45 | 0.00 | - | 3 | 335 | 109.81% |
| BYND250117P00037000 | 2023-09-27 10:45AM EDT | 37.00 | 29.00 | 28.50 | 29.50 | 0.00 | - | 5 | 7 | 110.84% |
| BYND250117P00040000 | 2023-09-27 10:17AM EDT | 40.00 | 31.84 | 31.20 | 32.60 | 0.00 | - | 3 | 418 | 111.48% |
© 2023 Yahoo. All rights reserved.
