Singapore markets close in 16 minutes
Straits Times Index
3,269.28 +44.11 (+1.37%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,056.30 +32.43 (+0.40%) Bitcoin USD
66,126.38 +9.08 (+0.01%) CMC Crypto 200
1,394.11 -20.65 (-1.46%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00002500 | 2024-03-11 3:59PM EDT | 2.50 | 5.37 | 4.45 | 4.75 | 0.00 | - | 3 | 0 | 1,517.19% |
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYND240426C00005500 | 2024-04-19 12:48PM EDT | 5.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240426C00006000 | 2024-04-22 3:59PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,668 | 0 | 0.00% |
| BYND240426C00006500 | 2024-04-22 3:59PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 12.50% |
| BYND240426C00007000 | 2024-04-22 3:57PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 50.00% |
| BYND240426C00007500 | 2024-04-22 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| BYND240426C00008000 | 2024-04-22 3:06PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BYND240426C00008500 | 2024-04-18 12:36PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BYND240426C00009000 | 2024-04-22 12:41PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240426C00009500 | 2024-04-09 1:42PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND240426C00010000 | 2024-04-18 3:00PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240426C00010500 | 2024-04-16 9:53AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240426C00011000 | 2024-04-16 3:25PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240426C00011500 | 2024-04-08 9:57AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BYND240426C00012000 | 2024-04-15 10:06AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYND240426C00012500 | 2024-04-15 10:24AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BYND240426C00013000 | 2024-03-19 9:36AM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 473.44% |
| BYND240426C00013500 | 2024-03-13 3:16PM EDT | 13.50 | 0.30 | 0.00 | 0.17 | 0.00 | - | - | 22 | 451.56% |
| BYND240426C00014000 | 2024-04-05 9:30AM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BYND240426C00015000 | 2024-03-15 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 534.38% |
| BYND240426C00016000 | 2024-03-13 3:52PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 22 | 562.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00003000 | 2024-04-15 12:10PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BYND240426P00004000 | 2024-04-22 11:35AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BYND240426P00004500 | 2024-04-22 3:57PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BYND240426P00005000 | 2024-04-22 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BYND240426P00005500 | 2024-04-22 3:50PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| BYND240426P00006000 | 2024-04-22 3:59PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| BYND240426P00006500 | 2024-04-22 3:58PM EDT | 6.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| BYND240426P00007000 | 2024-04-22 1:43PM EDT | 7.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BYND240426P00007500 | 2024-04-22 10:52AM EDT | 7.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND240426P00008000 | 2024-04-22 3:47PM EDT | 8.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00008500 | 2024-04-17 10:32AM EDT | 8.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BYND240426P00009000 | 2024-04-22 3:53PM EDT | 9.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BYND240426P00009500 | 2024-04-19 10:39AM EDT | 9.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BYND240426P00010000 | 2024-04-16 1:58PM EDT | 10.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240426P00010500 | 2024-04-16 1:58PM EDT | 10.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00011000 | 2024-04-16 10:26AM EDT | 11.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00012000 | 2024-04-22 12:26PM EDT | 12.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BYND240426P00012500 | 2024-04-19 12:04PM EDT | 12.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00013000 | 2024-04-18 12:03PM EDT | 13.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND240426P00015000 | 2024-04-22 11:54AM EDT | 15.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND240426P00016000 | 2024-03-18 12:27PM EDT | 16.00 | 8.60 | 8.50 | 10.75 | 0.00 | - | 5 | 5 | 987.50% |
© 2024 Yahoo. All rights reserved.