Singapore markets closed
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
26,965.43 -916.21 (-3.29%) CMC Crypto 200
588.76 -18.69 (-3.08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2023-03-20 3:59PM EDT | 2.50 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BYND250117C00005000 | 2023-03-03 2:27PM EDT | 5.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BYND250117C00007500 | 2023-03-03 4:31PM EDT | 7.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 104 | 68 | 0.00% |
| BYND250117C00010000 | 2023-03-24 3:34PM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 951 | 0.00% |
| BYND250117C00012500 | 2023-03-21 9:35AM EDT | 12.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,063 | 0.00% |
| BYND250117C00015000 | 2023-03-27 12:13PM EDT | 15.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 2,472 | 0.00% |
| BYND250117C00017500 | 2023-03-24 2:12PM EDT | 17.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 90 | 980 | 1.56% |
| BYND250117C00020000 | 2023-03-27 11:39AM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 603 | 3.13% |
| BYND250117C00022500 | 2023-03-22 10:13AM EDT | 22.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| BYND250117C00025000 | 2023-03-22 12:02PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 996 | 6.25% |
| BYND250117C00027000 | 2023-03-24 11:34AM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| BYND250117C00030000 | 2023-03-23 10:18AM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,626 | 12.50% |
| BYND250117C00035000 | 2023-03-27 3:58PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 12.50% |
| BYND250117C00037000 | 2023-03-15 10:52AM EDT | 37.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BYND250117C00040000 | 2023-03-27 1:21PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,461 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2023-03-27 2:38PM EDT | 2.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,895 | 25.00% |
| BYND250117P00005000 | 2023-03-24 1:13PM EDT | 5.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10,695 | 25.00% |
| BYND250117P00007500 | 2023-03-23 11:15AM EDT | 7.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5,933 | 12.50% |
| BYND250117P00010000 | 2023-03-27 11:38AM EDT | 10.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 6.25% |
| BYND250117P00012500 | 2023-03-24 3:11PM EDT | 12.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 6.25% |
| BYND250117P00015000 | 2023-03-24 3:13PM EDT | 15.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,306 | 1.56% |
| BYND250117P00017500 | 2023-03-23 9:33AM EDT | 17.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 0.00% |
| BYND250117P00020000 | 2023-03-16 3:56PM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 0.00% |
| BYND250117P00022500 | 2023-02-28 3:16PM EDT | 22.50 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| BYND250117P00025000 | 2023-02-24 4:50PM EDT | 25.00 | 17.50 | 18.15 | 19.35 | 0.00 | - | 3 | 878 | 148.49% |
| BYND250117P00027000 | 2023-02-06 11:26AM EDT | 27.00 | 19.40 | 19.10 | 20.20 | 0.00 | - | - | 1 | 135.43% |
| BYND250117P00030000 | 2023-02-24 10:55AM EDT | 30.00 | 22.00 | 22.60 | 23.95 | 0.00 | - | 2 | 294 | 149.00% |
| BYND250117P00035000 | 2023-02-03 3:15PM EDT | 35.00 | 26.20 | 25.15 | 27.05 | 0.00 | - | 2 | 248 | 125.93% |
| BYND250117P00040000 | 2023-03-17 2:49PM EDT | 40.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
© 2023 Yahoo. All rights reserved.
