Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
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 | 2024-07-25 3:58PM EDT | 3.00 | 3.00 | 2.70 | 3.95 | 0.00 | - | 80 | 90 | 95.70% |
| BYND251219C00005000 | 2024-07-24 3:35PM EDT | 5.00 | 2.28 | 1.70 | 2.72 | 0.00 | - | 51 | 454 | 57.91% |
| BYND251219C00008000 | 2024-07-25 12:53PM EDT | 8.00 | 1.41 | 1.09 | 1.97 | 0.00 | - | 3 | 2,976 | 70.70% |
| BYND251219C00010000 | 2024-07-26 9:44AM EDT | 10.00 | 1.00 | 0.77 | 1.27 | -0.17 | -14.53% | 1 | 1,401 | 66.80% |
| BYND251219C00013000 | 2024-07-24 12:29PM EDT | 13.00 | 0.68 | 0.54 | 2.73 | 0.00 | - | 8 | 172 | 101.61% |
| BYND251219C00015000 | 2024-07-23 3:43PM EDT | 15.00 | 0.65 | 0.31 | 1.42 | 0.00 | - | 10 | 1,765 | 81.64% |
| BYND251219C00018000 | 2024-06-03 9:35AM EDT | 18.00 | 0.99 | 0.35 | 1.91 | 0.00 | - | 1 | 0 | 99.41% |
| BYND251219C00020000 | 2024-07-25 12:05PM EDT | 20.00 | 0.64 | 0.40 | 0.75 | 0.00 | - | 10 | 602 | 82.52% |
| BYND251219C00022000 | 2024-07-18 1:13PM EDT | 22.00 | 0.62 | 0.13 | 0.79 | 0.00 | - | 5 | 96 | 81.05% |
| BYND251219C00025000 | 2024-07-23 3:58PM EDT | 25.00 | 0.48 | 0.13 | 0.68 | 0.00 | - | 1 | 391 | 83.11% |
| BYND251219C00027000 | 2024-06-06 10:25AM EDT | 27.00 | 0.70 | 0.36 | 0.79 | 0.00 | - | 1 | 30 | 94.14% |
| BYND251219C00030000 | 2024-07-22 12:15PM EDT | 30.00 | 0.39 | 0.11 | 2.76 | 0.00 | - | 1 | 355 | 131.15% |
| BYND251219C00032000 | 2024-07-18 2:42PM EDT | 32.00 | 0.29 | 0.21 | 0.59 | 0.00 | - | 10 | 66 | 91.70% |
| BYND251219C00035000 | 2024-07-18 1:15PM EDT | 35.00 | 0.47 | 0.15 | 1.02 | 0.00 | - | 1 | 79 | 104.00% |
| BYND251219C00037000 | 2024-07-18 2:20PM EDT | 37.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 4 | 130 | 89.26% |
| BYND251219C00040000 | 2024-07-24 1:16PM EDT | 40.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 12 | 1,914 | 95.02% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2024-07-22 3:43PM EDT | 3.00 | 1.58 | 1.55 | 1.70 | 0.00 | - | 27 | 4,304 | 164.84% |
| BYND251219P00005000 | 2024-07-25 10:21AM EDT | 5.00 | 3.35 | 2.99 | 3.40 | 0.00 | - | 1 | 2,179 | 166.80% |
| BYND251219P00008000 | 2024-07-22 2:02PM EDT | 8.00 | 5.99 | 5.50 | 5.95 | 0.00 | - | 70 | 1,667 | 167.09% |
| BYND251219P00010000 | 2024-07-19 2:34PM EDT | 10.00 | 7.50 | 7.25 | 7.70 | -0.30 | -3.85% | 1 | 2,007 | 166.70% |
| BYND251219P00013000 | 2024-07-03 9:52AM EDT | 13.00 | 10.10 | 9.70 | 12.20 | 0.00 | - | 2 | 67 | 201.37% |
| BYND251219P00015000 | 2024-07-25 10:56AM EDT | 15.00 | 12.20 | 11.80 | 13.10 | 0.00 | - | 1 | 355 | 184.47% |
| BYND251219P00018000 | 2024-06-10 2:11PM EDT | 18.00 | 14.95 | 14.30 | 14.95 | 0.00 | - | 2 | 82 | 159.96% |
| BYND251219P00020000 | 2024-07-22 3:48PM EDT | 20.00 | 16.85 | 16.35 | 18.60 | 0.00 | - | 1 | 292 | 197.66% |
| BYND251219P00022000 | 2024-06-10 1:16PM EDT | 22.00 | 18.28 | 17.85 | 18.70 | 0.00 | - | 1 | 7 | 156.05% |
| BYND251219P00025000 | 2024-07-15 9:30AM EDT | 25.00 | 21.51 | 21.05 | 22.85 | 0.00 | - | 2 | 226 | 185.69% |
| BYND251219P00027000 | 2024-05-13 11:24AM EDT | 27.00 | 22.93 | 21.85 | 25.50 | 0.00 | - | 1 | 4 | 178.56% |
| BYND251219P00030000 | 2024-07-01 9:30AM EDT | 30.00 | 26.05 | 25.75 | 27.00 | 0.00 | - | 1 | 159 | 172.02% |
| BYND251219P00032000 | 2024-01-18 4:33PM EDT | 32.00 | 27.14 | 25.70 | 29.15 | 0.00 | - | 20 | 20 | 142.09% |
| BYND251219P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 30.40 | 29.50 | 32.10 | 0.00 | - | 1 | 37 | 158.20% |
| BYND251219P00037000 | 2024-07-10 12:16PM EDT | 37.00 | 32.83 | 32.35 | 34.70 | 0.00 | - | 4 | 15 | 185.25% |
| BYND251219P00040000 | 2024-07-12 11:21AM EDT | 40.00 | 36.06 | 35.20 | 36.75 | 0.00 | - | 32 | 1,646 | 169.14% |
© 2024 Yahoo. All rights reserved.