Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,190.51 +883.14 (+1.39%) CMC Crypto 200
1,383.12 +70.50 (+5.58%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117C00002500 | 2024-04-18 10:18AM EDT | 2.50 | 3.80 | 3.55 | 4.05 | 0.00 | - | 3 | 23 | 98.44% |
| BYND250117C00005000 | 2024-04-17 1:26PM EDT | 5.00 | 2.15 | 1.85 | 2.18 | 0.00 | - | 100 | 853 | 64.55% |
| BYND250117C00007500 | 2024-04-18 11:25AM EDT | 7.50 | 1.31 | 1.17 | 1.45 | 0.00 | - | 1 | 4,927 | 78.61% |
| BYND250117C00010000 | 2024-04-19 1:59PM EDT | 10.00 | 1.07 | 0.79 | 1.11 | +0.06 | +5.94% | 17 | 12,911 | 86.43% |
| BYND250117C00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.99 | 0.57 | 0.85 | +0.24 | +32.00% | 40 | 3,682 | 90.63% |
| BYND250117C00015000 | 2024-04-19 2:00PM EDT | 15.00 | 0.62 | 0.55 | 0.69 | 0.00 | - | 48 | 3,490 | 97.46% |
| BYND250117C00017500 | 2024-04-15 10:57AM EDT | 17.50 | 0.53 | 0.40 | 0.59 | 0.00 | - | 4 | 5,432 | 99.32% |
| BYND250117C00020000 | 2024-04-19 3:18PM EDT | 20.00 | 0.43 | 0.35 | 0.44 | -0.01 | -2.27% | 5 | 6,699 | 100.29% |
| BYND250117C00022500 | 2024-04-17 2:13PM EDT | 22.50 | 0.31 | 0.25 | 0.46 | 0.00 | - | 10 | 243 | 103.61% |
| BYND250117C00025000 | 2024-04-18 10:58AM EDT | 25.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 5,411 | 95.90% |
| BYND250117C00027000 | 2024-04-08 11:26AM EDT | 27.00 | 0.39 | 0.20 | 0.37 | 0.00 | - | 3 | 579 | 107.23% |
| BYND250117C00030000 | 2024-04-19 10:31AM EDT | 30.00 | 0.23 | 0.20 | 0.26 | +0.03 | +15.00% | 1 | 1,719 | 107.23% |
| BYND250117C00032000 | 2024-04-19 10:40AM EDT | 32.00 | 0.21 | 0.12 | 0.29 | -0.02 | -8.70% | 6 | 219 | 107.81% |
| BYND250117C00035000 | 2024-04-10 12:01PM EDT | 35.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 31 | 273 | 108.59% |
| BYND250117C00037000 | 2024-03-18 2:29PM EDT | 37.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 668 | 110.94% |
| BYND250117C00040000 | 2024-04-18 2:12PM EDT | 40.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 58 | 4,271 | 115.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND250117P00002500 | 2024-04-19 12:07PM EDT | 2.50 | 0.63 | 0.59 | 0.69 | -0.02 | -3.08% | 10 | 5,581 | 150.00% |
| BYND250117P00005000 | 2024-04-19 1:59PM EDT | 5.00 | 2.25 | 2.15 | 2.37 | +0.04 | +1.81% | 112 | 43,414 | 159.38% |
| BYND250117P00007500 | 2024-04-19 12:04PM EDT | 7.50 | 4.21 | 4.05 | 4.30 | +0.06 | +1.45% | 100 | 32,664 | 161.52% |
| BYND250117P00010000 | 2024-04-19 12:56PM EDT | 10.00 | 6.25 | 6.15 | 6.40 | -0.13 | -2.04% | 2 | 11,563 | 163.57% |
| BYND250117P00012500 | 2024-04-19 11:47AM EDT | 12.50 | 8.49 | 8.35 | 8.80 | -0.08 | -0.93% | 41 | 2,626 | 169.82% |
| BYND250117P00015000 | 2024-04-19 11:47AM EDT | 15.00 | 10.77 | 10.65 | 11.10 | -0.13 | -1.19% | 1 | 1,203 | 172.56% |
| BYND250117P00017500 | 2024-04-15 10:20AM EDT | 17.50 | 13.35 | 13.00 | 13.40 | +0.20 | +1.52% | 1 | 3,030 | 174.22% |
| BYND250117P00020000 | 2024-04-19 1:58PM EDT | 20.00 | 15.51 | 15.40 | 15.75 | +0.86 | +5.87% | 1 | 2,886 | 176.56% |
| BYND250117P00022500 | 2024-03-20 3:03PM EDT | 22.50 | 17.29 | 17.80 | 18.15 | 0.00 | - | 1 | 212 | 178.81% |
| BYND250117P00025000 | 2024-04-08 9:44AM EDT | 25.00 | 19.65 | 20.10 | 20.55 | 0.00 | - | 1 | 1,848 | 177.83% |
| BYND250117P00027000 | 2024-04-18 11:20AM EDT | 27.00 | 22.13 | 21.95 | 22.45 | 0.00 | - | 1 | 240 | 176.37% |
| BYND250117P00030000 | 2024-02-29 1:35PM EDT | 30.00 | 24.19 | 23.95 | 24.50 | 0.00 | - | 12 | 321 | 131.45% |
| BYND250117P00032000 | 2024-01-22 10:57AM EDT | 32.00 | 26.22 | 27.10 | 29.00 | 0.00 | - | 1 | 297 | 224.51% |
| BYND250117P00035000 | 2024-02-28 10:40AM EDT | 35.00 | 29.28 | 28.60 | 29.35 | 0.00 | - | 1 | 349 | 120.90% |
| BYND250117P00037000 | 2024-02-28 10:46AM EDT | 37.00 | 31.16 | 30.55 | 31.35 | 0.00 | - | 6 | 14 | 121.29% |
| BYND250117P00040000 | 2024-04-19 3:05PM EDT | 40.00 | 34.90 | 34.50 | 35.00 | +0.20 | +0.58% | 15 | 740 | 175.00% |
© 2024 Yahoo. All rights reserved.