Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,774.09 +48.56 (+0.13%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219C00003000 | 2023-09-11 10:41AM EST | 3.00 | 8.00 | 4.60 | 6.20 | 0.00 | - | 7 | 9 | 94.24% |
| BYND251219C00005000 | 2023-11-29 3:05PM EST | 5.00 | 3.00 | 2.57 | 3.25 | 0.00 | - | 3 | 305 | 47.71% |
| BYND251219C00008000 | 2023-12-01 3:38PM EST | 8.00 | 2.34 | 2.18 | 2.65 | +0.34 | +17.00% | 11 | 341 | 60.89% |
| BYND251219C00010000 | 2023-12-01 11:13AM EST | 10.00 | 1.89 | 1.85 | 2.48 | +0.02 | +1.07% | 20 | 663 | 67.38% |
| BYND251219C00013000 | 2023-11-29 9:30AM EST | 13.00 | 1.30 | 1.24 | 1.76 | 0.00 | - | 2 | 156 | 64.60% |
| BYND251219C00015000 | 2023-12-01 2:50PM EST | 15.00 | 1.29 | 1.31 | 1.61 | +0.07 | +5.74% | 6 | 1,381 | 69.82% |
| BYND251219C00018000 | 2023-11-15 2:12PM EST | 18.00 | 1.11 | 0.79 | 1.40 | 0.00 | - | 5 | 229 | 68.26% |
| BYND251219C00020000 | 2023-12-01 3:06PM EST | 20.00 | 1.13 | 1.04 | 1.59 | +0.13 | +13.00% | 1 | 476 | 77.64% |
| BYND251219C00022000 | 2023-11-07 10:25AM EST | 22.00 | 0.84 | 0.97 | 1.33 | 0.00 | - | 2 | 73 | 77.05% |
| BYND251219C00025000 | 2023-11-28 2:42PM EST | 25.00 | 0.72 | 0.40 | 1.25 | 0.00 | - | 3 | 307 | 72.90% |
| BYND251219C00027000 | 2023-09-28 8:57AM EST | 27.00 | 0.89 | 0.23 | 0.83 | 0.00 | - | 1 | 18 | 66.41% |
| BYND251219C00030000 | 2023-11-09 9:38AM EST | 30.00 | 0.70 | 0.67 | 1.25 | 0.00 | - | 1 | 344 | 82.62% |
| BYND251219C00032000 | 2023-10-24 9:53AM EST | 32.00 | 0.48 | 0.14 | 0.86 | 0.00 | - | 2 | 12 | 70.65% |
| BYND251219C00035000 | 2023-11-16 12:43PM EST | 35.00 | 0.60 | 0.69 | 1.27 | 0.00 | - | 1 | 165 | 88.09% |
| BYND251219C00037000 | 2023-10-12 12:26PM EST | 37.00 | 0.43 | 0.25 | 1.14 | 0.00 | - | 6 | 83 | 81.45% |
| BYND251219C00040000 | 2023-12-01 2:11PM EST | 40.00 | 0.70 | 0.62 | 0.90 | +0.05 | +7.69% | 1 | 1,858 | 85.79% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND251219P00003000 | 2023-11-27 2:45PM EST | 3.00 | 1.62 | 1.55 | 1.62 | 0.00 | - | 26 | 2,387 | 140.63% |
| BYND251219P00005000 | 2023-11-29 10:23AM EST | 5.00 | 3.06 | 2.94 | 3.10 | +0.06 | +2.00% | 10 | 2,246 | 137.31% |
| BYND251219P00008000 | 2023-11-29 9:58AM EST | 8.00 | 6.35 | 5.25 | 5.80 | 0.00 | - | 1 | 1,459 | 139.45% |
| BYND251219P00010000 | 2023-11-27 11:09AM EST | 10.00 | 7.15 | 6.90 | 7.40 | 0.00 | - | 1 | 236 | 136.23% |
| BYND251219P00013000 | 2023-11-29 9:58AM EST | 13.00 | 9.77 | 9.45 | 10.10 | 0.00 | - | 1 | 56 | 135.60% |
| BYND251219P00015000 | 2023-11-29 11:07AM EST | 15.00 | 11.00 | 10.65 | 11.95 | 0.00 | - | 5 | 217 | 128.03% |
| BYND251219P00018000 | 2023-10-19 2:45PM EST | 18.00 | 13.30 | 12.70 | 16.95 | 0.00 | - | 3 | 81 | 149.56% |
| BYND251219P00020000 | 2023-11-29 3:47PM EST | 20.00 | 15.99 | 15.25 | 16.60 | 0.00 | - | 5 | 51 | 129.35% |
| BYND251219P00022000 | 2023-10-24 9:27AM EST | 22.00 | 16.76 | 17.35 | 18.50 | 0.00 | - | 1 | 2 | 132.81% |
| BYND251219P00025000 | 2023-11-16 2:32PM EST | 25.00 | 20.60 | 19.80 | 21.40 | 0.00 | - | 7 | 21 | 129.39% |
| BYND251219P00027000 | 2023-11-10 10:13AM EST | 27.00 | 22.08 | 21.15 | 23.35 | 0.00 | - | 4 | 8 | 123.78% |
| BYND251219P00030000 | 2023-11-29 2:12PM EST | 30.00 | 24.96 | 24.10 | 26.25 | 0.00 | - | 1 | 157 | 125.61% |
| BYND251219P00032000 | 2023-06-23 12:17PM EST | 32.00 | 25.92 | 23.15 | 25.65 | 0.00 | - | 1 | 0 | 91.70% |
| BYND251219P00035000 | 2023-11-24 12:46PM EST | 35.00 | 30.30 | 29.05 | 30.95 | 0.00 | - | 6 | 21 | 126.66% |
| BYND251219P00037000 | 2023-09-22 11:13AM EST | 37.00 | 29.67 | 29.00 | 33.55 | 0.00 | - | - | 1 | 111.62% |
| BYND251219P00040000 | 2023-11-30 10:47AM EST | 40.00 | 34.05 | 33.90 | 35.95 | 0.00 | - | 4 | 1,137 | 129.20% |
© 2023 Yahoo. All rights reserved.