Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,381.56 +364.43 (+0.58%) CMC Crypto 200
1,315.54 +38.57 (+3.02%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2024-04-15 1:57PM EDT | 3.00 | 3.50 | 3.50 | 6.70 | 0.00 | - | 1 | 9 | 152.73% |
| BYND251219C00005000 | 2024-05-01 2:55PM EDT | 5.00 | 3.00 | 3.10 | 4.15 | 0.00 | - | 2 | 198 | 67.58% |
| BYND251219C00008000 | 2024-05-03 3:56PM EDT | 8.00 | 2.80 | 1.49 | 3.35 | +1.00 | +55.56% | 5 | 2,755 | 56.98% |
| BYND251219C00010000 | 2024-05-03 11:04AM EDT | 10.00 | 1.60 | 1.52 | 2.25 | +0.16 | +11.11% | 3 | 1,174 | 59.28% |
| BYND251219C00013000 | 2024-04-30 10:54AM EDT | 13.00 | 1.30 | 1.12 | 2.61 | 0.00 | - | 11 | 151 | 73.83% |
| BYND251219C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 1.59 | 0.98 | 2.10 | +0.55 | +52.88% | 2 | 1,693 | 73.24% |
| BYND251219C00018000 | 2024-04-16 12:04PM EDT | 18.00 | 1.01 | 0.70 | 2.30 | 0.00 | - | 10 | 198 | 80.81% |
| BYND251219C00020000 | 2024-04-23 3:35PM EDT | 20.00 | 0.79 | 0.66 | 1.90 | 0.00 | - | 7 | 589 | 79.88% |
| BYND251219C00022000 | 2024-04-23 3:41PM EDT | 22.00 | 0.80 | 0.48 | 2.06 | 0.00 | - | 3 | 79 | 83.64% |
| BYND251219C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.14 | 0.50 | 1.94 | +0.49 | +75.38% | 1 | 356 | 87.50% |
| BYND251219C00027000 | 2024-03-19 2:43PM EDT | 27.00 | 0.87 | 0.38 | 0.93 | 0.00 | - | 1 | 20 | 74.22% |
| BYND251219C00030000 | 2024-03-13 9:56AM EDT | 30.00 | 0.97 | 0.44 | 0.98 | 0.00 | - | 1 | 350 | 79.79% |
| BYND251219C00032000 | 2024-03-07 11:30AM EDT | 32.00 | 0.68 | 0.45 | 1.04 | 0.00 | - | 10 | 62 | 83.20% |
| BYND251219C00035000 | 2024-03-13 10:41AM EDT | 35.00 | 0.88 | 0.39 | 0.88 | 0.00 | - | 1 | 79 | 82.76% |
| BYND251219C00037000 | 2024-04-15 3:36PM EDT | 37.00 | 0.55 | 0.02 | 1.54 | 0.00 | - | 4 | 128 | 89.40% |
| BYND251219C00040000 | 2024-05-03 11:39AM EDT | 40.00 | 0.60 | 0.50 | 0.90 | -0.03 | -4.76% | 2 | 1,859 | 89.45% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-05-03 12:48PM EDT | 3.00 | 1.55 | 1.50 | 1.55 | -0.01 | -0.64% | 21 | 4,253 | 156.84% |
| BYND251219P00005000 | 2024-05-03 3:56PM EDT | 5.00 | 3.30 | 2.95 | 3.05 | +0.17 | +5.43% | 15 | 2,072 | 156.93% |
| BYND251219P00008000 | 2024-05-03 2:38PM EDT | 8.00 | 5.50 | 5.25 | 5.85 | -0.20 | -3.51% | 7 | 1,588 | 161.91% |
| BYND251219P00010000 | 2024-04-22 11:44AM EDT | 10.00 | 7.45 | 6.90 | 8.10 | 0.00 | - | 1 | 1,367 | 170.80% |
| BYND251219P00013000 | 2024-05-03 11:04AM EDT | 13.00 | 10.40 | 9.20 | 10.80 | -0.10 | -0.95% | 4 | 61 | 164.65% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 15.00 | 12.65 | 11.10 | 12.55 | 0.00 | - | 2 | 348 | 165.23% |
| BYND251219P00018000 | 2024-04-16 3:34PM EDT | 18.00 | 14.68 | 13.45 | 15.45 | 0.00 | - | 2 | 82 | 161.52% |
| BYND251219P00020000 | 2024-04-16 9:40AM EDT | 20.00 | 16.90 | 16.10 | 17.25 | 0.00 | - | 2 | 98 | 172.61% |
| BYND251219P00022000 | 2024-02-09 1:48PM EDT | 22.00 | 18.50 | 17.50 | 18.70 | 0.00 | - | 2 | 6 | 159.86% |
| BYND251219P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.09 | 20.10 | 21.90 | 0.00 | - | 1 | 20 | 162.21% |
| BYND251219P00027000 | 2024-02-05 12:09PM EDT | 27.00 | 23.35 | 22.00 | 23.80 | 0.00 | - | 1 | 5 | 162.55% |
| BYND251219P00030000 | 2023-11-29 3:12PM EDT | 30.00 | 24.96 | 24.35 | 26.00 | 0.00 | - | 1 | 157 | 148.10% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 156.74% |
| BYND251219P00035000 | 2024-05-03 11:30AM EDT | 35.00 | 30.33 | 29.30 | 31.30 | -0.13 | -0.43% | 1 | 35 | 156.98% |
| BYND251219P00037000 | 2024-03-25 3:43PM EDT | 37.00 | 32.32 | 32.30 | 33.45 | 0.00 | - | 4 | 7 | 173.63% |
| BYND251219P00040000 | 2024-04-24 2:18PM EDT | 40.00 | 35.60 | 33.95 | 35.00 | 0.00 | - | 10 | 1,266 | 141.85% |
© 2024 Yahoo. All rights reserved.