Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,866.74 -4,068.21 (-7.69%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211210C00060000 | 2021-12-03 2:22PM EST | 60.00 | 5.18 | 5.60 | 6.00 | -11.67 | -69.26% | 7 | 2 | 92.29% |
| BYND211210C00070000 | 2021-12-03 3:24PM EST | 70.00 | 0.70 | 0.72 | 0.80 | -0.72 | -50.70% | 165 | 132 | 76.17% |
| BYND211210C00071000 | 2021-12-03 3:40PM EST | 71.00 | 0.57 | 0.56 | 0.63 | -0.65 | -53.28% | 27 | 84 | 76.47% |
| BYND211210C00072000 | 2021-12-03 3:48PM EST | 72.00 | 0.43 | 0.43 | 0.49 | -0.55 | -56.12% | 73 | 206 | 76.76% |
| BYND211210C00073000 | 2021-12-03 3:37PM EST | 73.00 | 0.35 | 0.33 | 0.39 | -0.35 | -50.00% | 46 | 144 | 77.44% |
| BYND211210C00074000 | 2021-12-03 3:48PM EST | 74.00 | 0.28 | 0.25 | 0.31 | -0.35 | -55.56% | 89 | 454 | 78.13% |
| BYND211210C00075000 | 2021-12-03 3:38PM EST | 75.00 | 0.23 | 0.21 | 0.24 | -0.23 | -50.00% | 228 | 1,028 | 79.49% |
| BYND211210C00076000 | 2021-12-03 3:43PM EST | 76.00 | 0.18 | 0.16 | 0.20 | -0.24 | -57.14% | 47 | 189 | 80.66% |
| BYND211210C00077000 | 2021-12-03 3:48PM EST | 77.00 | 0.17 | 0.13 | 0.20 | -0.16 | -48.48% | 67 | 413 | 83.98% |
| BYND211210C00078000 | 2021-12-03 3:33PM EST | 78.00 | 0.14 | 0.09 | 0.18 | -0.09 | -39.13% | 43 | 95 | 85.35% |
| BYND211210C00079000 | 2021-12-03 1:47PM EST | 79.00 | 0.13 | 0.09 | 0.17 | -0.10 | -43.48% | 1 | 118 | 89.26% |
| BYND211210C00080000 | 2021-12-03 3:37PM EST | 80.00 | 0.11 | 0.08 | 0.14 | -0.08 | -42.11% | 24 | 224 | 91.02% |
| BYND211210C00081000 | 2021-12-03 1:49PM EST | 81.00 | 0.10 | 0.07 | 0.16 | -0.07 | -41.18% | 2 | 64 | 95.90% |
| BYND211210C00082000 | 2021-12-03 12:33PM EST | 82.00 | 0.09 | 0.06 | 0.10 | -0.04 | -30.77% | 11 | 72 | 94.14% |
| BYND211210C00083000 | 2021-12-03 3:22PM EST | 83.00 | 0.09 | 0.02 | 0.10 | -0.04 | -30.77% | 24 | 53 | 93.75% |
| BYND211210C00084000 | 2021-12-02 3:37PM EST | 84.00 | 0.05 | 0.02 | 0.11 | -0.06 | -54.55% | 11 | 90 | 98.83% |
| BYND211210C00085000 | 2021-12-03 2:06PM EST | 85.00 | 0.07 | 0.03 | 0.10 | -0.04 | -36.36% | 4 | 145 | 102.34% |
| BYND211210C00086000 | 2021-11-30 1:17PM EST | 86.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 104.69% |
| BYND211210C00087000 | 2021-12-02 10:00AM EST | 87.00 | 0.10 | 0.04 | 0.13 | +0.02 | +25.00% | 4 | 29 | 114.06% |
| BYND211210C00088000 | 2021-12-02 3:47PM EST | 88.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 81 | 101 | 110.55% |
| BYND211210C00089000 | 2021-12-03 2:22PM EST | 89.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 37 | 110.94% |
| BYND211210C00090000 | 2021-12-03 10:18AM EST | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 442 | 117.19% |
| BYND211210C00091000 | 2021-12-02 3:48PM EST | 91.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 82 | 120.31% |
| BYND211210C00092000 | 2021-12-02 10:31AM EST | 92.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 31 | 76 | 123.44% |
| BYND211210C00093000 | 2021-12-02 3:49PM EST | 93.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 47 | 78 | 121.88% |
| BYND211210C00094000 | 2021-12-02 1:25PM EST | 94.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 54 | 86 | 130.08% |
| BYND211210C00095000 | 2021-12-02 3:36PM EST | 95.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 11 | 59 | 132.81% |
| BYND211210C00096000 | 2021-12-01 1:39PM EST | 96.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 57 | 135.94% |
| BYND211210C00097000 | 2021-12-01 11:45AM EST | 97.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 17 | 139.06% |
| BYND211210C00098000 | 2021-12-03 1:48PM EST | 98.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 107 | 218 | 121.88% |
| BYND211210C00099000 | 2021-12-02 12:44PM EST | 99.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 142.97% |
| BYND211210C00100000 | 2021-12-03 3:45PM EST | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 413 | 137.50% |
| BYND211210C00101000 | 2021-12-01 11:44AM EST | 101.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 149.22% |
| BYND211210C00102000 | 2021-11-30 2:02PM EST | 102.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 151.56% |
| BYND211210C00103000 | 2021-11-30 3:59PM EST | 103.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 76 | 154.69% |
| BYND211210C00104000 | 2021-12-01 10:06AM EST | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 157.03% |
| BYND211210C00105000 | 2021-11-30 12:11PM EST | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 160.16% |
| BYND211210C00106000 | 2021-12-01 11:45AM EST | 106.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 162.50% |
| BYND211210C00107000 | 2021-11-30 10:58AM EST | 107.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 164.84% |
| BYND211210C00108000 | 2021-11-17 3:15PM EST | 108.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 167.97% |
| BYND211210C00109000 | 2021-12-01 9:59AM EST | 109.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 46 | 170.31% |
| BYND211210C00110000 | 2021-12-02 11:18AM EST | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 234 | 172.66% |
| BYND211210C00111000 | 2021-12-01 9:48AM EST | 111.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 175.00% |
| BYND211210C00113000 | 2021-12-01 1:24PM EST | 113.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 179.69% |
| BYND211210C00114000 | 2021-12-01 9:46AM EST | 114.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 41 | 182.81% |
| BYND211210C00115000 | 2021-12-01 11:45AM EST | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 16 | 186.72% |
| BYND211210C00117000 | 2021-11-08 9:36AM EST | 117.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 189.06% |
| BYND211210C00118000 | 2021-11-22 10:29AM EST | 118.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 192.19% |
| BYND211210C00120000 | 2021-12-01 10:25AM EST | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 127 | 196.09% |
| BYND211210C00125000 | 2021-11-11 11:34AM EST | 125.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 207.03% |
| BYND211210C00130000 | 2021-11-29 3:54PM EST | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 217.19% |
| BYND211210C00135000 | 2021-12-01 11:22AM EST | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 181.25% |
| BYND211210C00145000 | 2021-11-08 9:42AM EST | 145.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 246.09% |
| BYND211210C00150000 | 2021-11-12 11:31AM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 254.69% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211210P00040000 | 2021-12-03 3:58PM EST | 40.00 | 0.11 | 0.07 | 0.13 | +0.07 | +175.00% | 256 | 369 | 185.94% |
| BYND211210P00045000 | 2021-12-03 3:58PM EST | 45.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 120 | 125 | 160.55% |
| BYND211210P00050000 | 2021-12-03 3:54PM EST | 50.00 | 0.30 | 0.26 | 0.31 | +0.09 | +42.86% | 22 | 69 | 133.40% |
| BYND211210P00055000 | 2021-12-03 3:40PM EST | 55.00 | 0.57 | 0.50 | 0.55 | +0.20 | +54.05% | 552 | 591 | 109.67% |
| BYND211210P00060000 | 2021-12-03 3:53PM EST | 60.00 | 1.31 | 1.17 | 1.27 | +0.75 | +133.93% | 374 | 164 | 93.41% |
| BYND211210P00065000 | 2021-12-03 3:49PM EST | 65.00 | 3.20 | 2.76 | 3.00 | +1.59 | +98.76% | 162 | 668 | 80.91% |
| BYND211210P00068000 | 2021-12-03 3:53PM EST | 68.00 | 5.01 | 4.60 | 4.85 | +2.56 | +104.49% | 94 | 112 | 79.59% |
| BYND211210P00070000 | 2021-12-03 3:53PM EST | 70.00 | 6.55 | 6.10 | 6.55 | +2.51 | +62.13% | 109 | 379 | 83.11% |
| BYND211210P00071000 | 2021-12-03 3:49PM EST | 71.00 | 7.59 | 6.85 | 7.50 | +3.46 | +83.78% | 5 | 64 | 84.86% |
| BYND211210P00072000 | 2021-12-03 1:26PM EST | 72.00 | 7.33 | 7.75 | 8.50 | +1.86 | +34.00% | 5 | 144 | 89.99% |
| BYND211210P00073000 | 2021-12-03 3:13PM EST | 73.00 | 9.65 | 8.50 | 9.15 | +4.05 | +72.32% | 15 | 61 | 81.84% |
| BYND211210P00074000 | 2021-12-03 3:42PM EST | 74.00 | 9.95 | 9.45 | 10.45 | +3.35 | +50.76% | 5 | 129 | 94.92% |
| BYND211210P00075000 | 2021-12-03 2:21PM EST | 75.00 | 11.80 | 10.55 | 11.40 | +3.78 | +47.13% | 5 | 564 | 102.54% |
| BYND211210P00076000 | 2021-12-03 2:43PM EST | 76.00 | 12.00 | 11.35 | 12.35 | +2.45 | +25.65% | 1 | 27 | 101.37% |
| BYND211210P00077000 | 2021-12-03 3:23PM EST | 77.00 | 13.30 | 12.25 | 13.35 | +3.05 | +29.76% | 7 | 121 | 103.81% |
| BYND211210P00078000 | 2021-12-03 3:31PM EST | 78.00 | 14.20 | 13.45 | 14.30 | +2.68 | +23.26% | 10 | 30 | 114.16% |
| BYND211210P00079000 | 2021-12-02 9:40AM EST | 79.00 | 13.00 | 14.30 | 15.30 | 0.00 | - | 1 | 29 | 114.45% |
| BYND211210P00080000 | 2021-12-03 2:13PM EST | 80.00 | 16.06 | 15.30 | 16.30 | +3.06 | +23.54% | 7 | 70 | 119.63% |
| BYND211210P00081000 | 2021-12-01 10:53AM EST | 81.00 | 9.98 | 16.40 | 17.25 | 0.00 | - | 1 | 55 | 126.56% |
| BYND211210P00082000 | 2021-12-02 3:56PM EST | 82.00 | 14.88 | 17.35 | 18.25 | 0.00 | - | 3 | 15 | 129.69% |
| BYND211210P00083000 | 2021-12-03 10:24AM EST | 83.00 | 17.20 | 18.20 | 19.25 | +1.70 | +10.97% | 3 | 54 | 128.32% |
| BYND211210P00084000 | 2021-11-30 11:31AM EST | 84.00 | 13.95 | 19.35 | 20.25 | 0.00 | - | 20 | 13 | 139.16% |
| BYND211210P00085000 | 2021-12-02 12:57PM EST | 85.00 | 18.50 | 20.30 | 21.20 | 0.00 | - | 4 | 59 | 139.65% |
| BYND211210P00086000 | 2021-12-03 12:54PM EST | 86.00 | 21.05 | 21.25 | 22.15 | +5.35 | +34.08% | 12 | 11 | 139.45% |
| BYND211210P00087000 | 2021-12-02 3:43PM EST | 87.00 | 21.30 | 22.10 | 23.20 | +2.31 | +12.16% | 1 | 32 | 138.67% |
| BYND211210P00088000 | 2021-11-22 11:52AM EST | 88.00 | 13.31 | 23.30 | 24.20 | 0.00 | - | 2 | 12 | 152.73% |
| BYND211210P00089000 | 2021-12-03 11:14AM EST | 89.00 | 24.50 | 24.25 | 25.20 | +3.27 | +15.40% | 2 | 4 | 154.49% |
| BYND211210P00090000 | 2021-12-03 9:54AM EST | 90.00 | 25.10 | 25.25 | 26.20 | +1.80 | +7.73% | 1 | 50 | 158.59% |
| BYND211210P00091000 | 2021-12-02 3:55PM EST | 91.00 | 23.85 | 26.15 | 27.20 | 0.00 | - | 1 | 6 | 157.62% |
| BYND211210P00092000 | 2021-12-03 3:57PM EST | 92.00 | 28.00 | 27.25 | 28.20 | +3.80 | +15.70% | 6 | 16 | 166.60% |
| BYND211210P00093000 | 2021-11-30 3:08PM EST | 93.00 | 22.52 | 28.20 | 29.20 | 0.00 | - | 1 | 33 | 167.97% |
| BYND211210P00094000 | 2021-12-03 2:09PM EST | 94.00 | 30.11 | 29.20 | 30.20 | +8.72 | +40.77% | 6 | 37 | 171.68% |
| BYND211210P00095000 | 2021-12-03 3:40PM EST | 95.00 | 30.75 | 30.15 | 31.20 | +4.01 | +15.00% | 4 | 64 | 172.66% |
| BYND211210P00096000 | 2021-11-29 1:47PM EST | 96.00 | 22.30 | 31.15 | 32.15 | 0.00 | - | 4 | 8 | 173.24% |
| BYND211210P00097000 | 2021-12-03 11:28AM EST | 97.00 | 32.19 | 31.75 | 33.15 | +9.14 | +39.65% | 10 | 23 | 140.63% |
| BYND211210P00098000 | 2021-11-22 12:03PM EST | 98.00 | 23.75 | 32.85 | 34.15 | 0.00 | - | 1 | 16 | 156.64% |
| BYND211210P00099000 | 2021-11-23 9:37AM EST | 99.00 | 22.87 | 34.05 | 35.15 | 0.00 | - | 1 | 4 | 176.95% |
| BYND211210P00100000 | 2021-12-03 2:26PM EST | 100.00 | 36.00 | 35.00 | 36.15 | +3.10 | +9.42% | 3 | 32 | 176.56% |
| BYND211210P00101000 | 2021-11-26 12:49PM EST | 101.00 | 24.23 | 35.90 | 37.15 | 0.00 | - | 5 | 11 | 171.09% |
| BYND211210P00102000 | 2021-11-05 10:35AM EST | 102.00 | 8.00 | 37.30 | 38.15 | 0.00 | - | 2 | 3 | 202.93% |
| BYND211210P00104000 | 2021-11-30 12:05PM EST | 104.00 | 34.40 | 38.95 | 40.15 | 0.00 | - | 1 | 2 | 184.77% |
| BYND211210P00105000 | 2021-12-03 1:46PM EST | 105.00 | 40.80 | 40.10 | 41.15 | +6.75 | +19.82% | 4 | 5 | 199.80% |
| BYND211210P00106000 | 2021-12-03 11:23AM EST | 106.00 | 41.29 | 41.10 | 42.15 | +12.54 | +43.62% | 8 | 10 | 203.13% |
| BYND211210P00108000 | 2021-12-02 12:04PM EST | 108.00 | 41.61 | 42.75 | 44.15 | 0.00 | - | 5 | 11 | 171.88% |
| BYND211210P00109000 | 2021-11-15 3:56PM EST | 109.00 | 25.60 | 43.75 | 45.15 | 0.00 | - | 3 | 3 | 174.22% |
| BYND211210P00110000 | 2021-11-30 3:34PM EST | 110.00 | 39.13 | 45.20 | 46.15 | 0.00 | - | 5 | 16 | 222.07% |
| BYND211210P00111000 | 2021-12-01 10:11AM EST | 111.00 | 39.64 | 46.00 | 47.15 | 0.00 | - | 1 | 5 | 209.77% |
| BYND211210P00112000 | 2021-12-03 3:16PM EST | 112.00 | 48.41 | 47.30 | 48.10 | +31.78 | +191.10% | 30 | 1 | 231.25% |
| BYND211210P00113000 | 2021-12-01 9:43AM EST | 113.00 | 41.80 | 48.00 | 49.15 | 0.00 | - | 3 | 2 | 215.23% |
| BYND211210P00115000 | 2021-12-03 3:37PM EST | 115.00 | 50.75 | 49.95 | 51.15 | +2.32 | +4.79% | 2 | 8 | 215.63% |
| BYND211210P00116000 | 2021-11-30 2:17PM EST | 116.00 | 44.93 | 51.05 | 52.15 | 0.00 | - | 5 | 7 | 227.73% |
| BYND211210P00117000 | 2021-12-03 10:30AM EST | 117.00 | 51.30 | 52.15 | 53.15 | +9.47 | +22.64% | 3 | 1 | 238.28% |
| BYND211210P00120000 | 2021-12-03 10:15AM EST | 120.00 | 55.00 | 55.05 | 56.15 | +3.57 | +6.94% | 1 | 18 | 238.28% |
| BYND211210P00125000 | 2021-12-03 3:37PM EST | 125.00 | 60.70 | 60.25 | 61.05 | +6.78 | +12.57% | 22 | 12 | 259.18% |
| BYND211210P00130000 | 2021-12-03 11:49AM EST | 130.00 | 65.13 | 65.10 | 66.15 | +5.65 | +9.50% | 7 | 18 | 267.19% |
| BYND211210P00135000 | 2021-12-02 9:59AM EST | 135.00 | 67.06 | 70.10 | 71.15 | 0.00 | - | 1 | 11 | 278.52% |
| BYND211210P00140000 | 2021-11-22 11:58AM EST | 140.00 | 65.29 | 74.95 | 76.15 | 0.00 | - | 4 | 3 | 273.83% |
| BYND211210P00150000 | 2021-12-03 3:58PM EST | 150.00 | 85.90 | 85.05 | 86.15 | +31.10 | +56.75% | 2 | 1 | 304.69% |
© 2021 Yahoo. All rights reserved.
