Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,014.07 -432.32 (-0.68%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116C00003000 | 2024-04-26 3:48PM EDT | 3.00 | 3.40 | 1.80 | 4.10 | +0.25 | +7.94% | 4 | 117 | 87.21% |
| BYND260116C00005000 | 2024-04-26 3:25PM EDT | 5.00 | 2.43 | 2.01 | 2.85 | +0.33 | +15.71% | 1 | 683 | 56.25% |
| BYND260116C00008000 | 2024-04-26 1:48PM EDT | 8.00 | 1.66 | 1.60 | 1.79 | +0.11 | +7.10% | 11 | 1,829 | 66.16% |
| BYND260116C00010000 | 2024-04-26 2:55PM EDT | 10.00 | 1.37 | 1.25 | 1.70 | +0.06 | +4.58% | 2 | 2,953 | 71.88% |
| BYND260116C00012000 | 2024-04-25 12:44PM EDT | 12.00 | 1.29 | 1.01 | 1.52 | 0.00 | - | 1 | 496 | 74.51% |
| BYND260116C00015000 | 2024-04-24 12:36PM EDT | 15.00 | 1.05 | 0.85 | 1.43 | 0.00 | - | 2 | 1,634 | 80.57% |
| BYND260116C00017000 | 2024-04-26 3:25PM EDT | 17.00 | 1.00 | 0.64 | 1.45 | 0.00 | - | 1 | 66 | 82.81% |
| BYND260116C00020000 | 2024-04-23 3:36PM EDT | 20.00 | 0.82 | 0.53 | 1.23 | 0.00 | - | 4 | 521 | 83.79% |
| BYND260116C00022000 | 2024-04-24 10:31AM EDT | 22.00 | 0.64 | 0.57 | 1.24 | 0.00 | - | 1 | 634 | 88.18% |
| BYND260116C00025000 | 2024-03-05 11:12AM EDT | 25.00 | 0.98 | 0.59 | 1.40 | 0.00 | - | 2 | 5 | 95.80% |
| BYND260116C00027000 | 2024-04-23 1:45PM EDT | 27.00 | 0.90 | 0.65 | 0.89 | 0.00 | - | 12 | 128 | 90.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND260116P00003000 | 2024-04-22 11:49AM EDT | 3.00 | 1.71 | 1.61 | 1.75 | 0.00 | - | 1 | 22,500 | 153.71% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 5.00 | 3.30 | 3.15 | 3.45 | 0.00 | - | 1 | 12,139 | 157.23% |
| BYND260116P00008000 | 2024-04-23 12:10PM EDT | 8.00 | 5.75 | 5.50 | 5.95 | 0.00 | - | 1 | 774 | 151.76% |
| BYND260116P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 7.48 | 7.20 | 7.65 | +0.08 | +1.08% | 2 | 1,090 | 149.51% |
| BYND260116P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.81 | 8.95 | 9.95 | 0.00 | - | 11 | 86 | 158.45% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 15.00 | 11.65 | 11.55 | 12.80 | 0.00 | - | 2 | 49 | 157.32% |
| BYND260116P00017000 | 2024-03-27 2:08PM EDT | 17.00 | 13.70 | 13.35 | 14.45 | 0.00 | - | 1 | 15 | 152.64% |
| BYND260116P00020000 | 2024-04-26 3:20PM EDT | 20.00 | 16.54 | 16.20 | 17.35 | +0.14 | +0.85% | 2 | 24 | 154.79% |
| BYND260116P00022000 | 2024-04-26 12:10PM EDT | 22.00 | 18.60 | 17.95 | 19.10 | +0.40 | +2.20% | 1 | 49 | 150.29% |
| BYND260116P00025000 | 2024-04-03 3:50PM EDT | 25.00 | 21.10 | 20.85 | 22.05 | 0.00 | - | 1 | 1 | 152.64% |
| BYND260116P00027000 | 2024-04-24 1:23PM EDT | 27.00 | 23.32 | 22.60 | 23.95 | 0.00 | - | 1 | 1 | 150.00% |
© 2024 Yahoo. All rights reserved.