Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,180.28 -7.42 (-0.14%) Dow
38,944.09 +59.83 (+0.15%) Nasdaq
16,281.14 -51.41 (-0.31%) Bitcoin USD
62,269.39 -1,329.73 (-2.09%) CMC Crypto 200
1,323.74 +29.07 (+2.25%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00000500 | 2024-05-01 2:49PM EDT | 0.50 | 8.40 | 6.80 | 9.65 | 0.00 | - | - | 1 | 0.00% |
| BYND240510C00004000 | 2024-04-30 2:08PM EDT | 4.00 | 2.84 | 3.95 | 6.10 | 0.00 | - | - | 0 | 1,246.88% |
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 3.50 | 5.65 | 0.00 | - | - | 8 | 1,123.44% |
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 5.00 | 2.50 | 2.99 | 5.10 | 0.00 | - | 15 | 0 | 969.53% |
| BYND240510C00005500 | 2024-05-08 12:11PM EDT | 5.50 | 2.65 | 2.42 | 2.94 | 0.00 | - | 4 | 136 | 350.00% |
| BYND240510C00006000 | 2024-05-07 2:30PM EDT | 6.00 | 2.21 | 2.03 | 2.36 | 0.00 | - | 1 | 597 | 298.44% |
| BYND240510C00006500 | 2024-05-08 11:34AM EDT | 6.50 | 1.92 | 1.61 | 1.81 | +0.02 | +1.05% | 12 | 455 | 247.66% |
| BYND240510C00007000 | 2024-05-08 11:54AM EDT | 7.00 | 1.50 | 1.39 | 1.45 | -0.08 | -5.06% | 42 | 686 | 285.16% |
| BYND240510C00007500 | 2024-05-08 12:11PM EDT | 7.50 | 1.17 | 1.14 | 1.18 | -0.08 | -6.40% | 68 | 1,973 | 302.34% |
| BYND240510C00008000 | 2024-05-08 12:21PM EDT | 8.00 | 0.99 | 0.95 | 1.00 | -0.06 | -5.71% | 459 | 2,548 | 325.78% |
| BYND240510C00008500 | 2024-05-08 12:14PM EDT | 8.50 | 0.79 | 0.78 | 0.82 | -0.08 | -9.20% | 329 | 2,608 | 335.94% |
| BYND240510C00009000 | 2024-05-08 12:20PM EDT | 9.00 | 0.66 | 0.64 | 0.67 | -0.02 | -3.03% | 1,178 | 2,172 | 344.53% |
| BYND240510C00009500 | 2024-05-08 12:16PM EDT | 9.50 | 0.54 | 0.47 | 0.55 | -0.01 | -1.82% | 97 | 1,517 | 342.19% |
| BYND240510C00010000 | 2024-05-08 12:23PM EDT | 10.00 | 0.41 | 0.41 | 0.43 | -0.05 | -11.11% | 2,283 | 4,357 | 350.00% |
| BYND240510C00010500 | 2024-05-08 12:16PM EDT | 10.50 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 78 | 226 | 348.44% |
| BYND240510C00011000 | 2024-05-08 12:17PM EDT | 11.00 | 0.24 | 0.24 | 0.28 | -0.06 | -20.00% | 624 | 975 | 351.56% |
| BYND240510C00011500 | 2024-05-08 12:19PM EDT | 11.50 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 151 | 471 | 354.69% |
| BYND240510C00012000 | 2024-05-08 12:06PM EDT | 12.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 100 | 1,377 | 358.59% |
| BYND240510C00012500 | 2024-05-08 12:20PM EDT | 12.50 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 32 | 429 | 353.13% |
| BYND240510C00013000 | 2024-05-08 12:04PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 92 | 985 | 356.25% |
| BYND240510C00013500 | 2024-05-08 11:57AM EDT | 13.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 1,543 | 250 | 357.81% |
| BYND240510C00014000 | 2024-05-08 10:59AM EDT | 14.00 | 0.07 | 0.05 | 0.12 | -0.02 | -22.22% | 70 | 545 | 381.25% |
| BYND240510C00015000 | 2024-05-08 10:25AM EDT | 15.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 11 | 248 | 375.00% |
| BYND240510C00016000 | 2024-05-08 10:51AM EDT | 16.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 27 | 381 | 371.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 575.00% |
| BYND240510P00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 209 | 499 | 487.50% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 550.00% |
| BYND240510P00004000 | 2024-05-07 9:46AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 325.00% |
| BYND240510P00004500 | 2024-05-08 10:36AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 388 | 275.00% |
| BYND240510P00005000 | 2024-05-08 12:18PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,339 | 1,469 | 268.75% |
| BYND240510P00005500 | 2024-05-08 12:16PM EDT | 5.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 152 | 1,277 | 262.50% |
| BYND240510P00006000 | 2024-05-08 12:20PM EDT | 6.00 | 0.07 | 0.06 | 0.07 | -0.01 | -14.29% | 1,487 | 2,001 | 243.75% |
| BYND240510P00006500 | 2024-05-08 12:15PM EDT | 6.50 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 822 | 4,147 | 253.13% |
| BYND240510P00007000 | 2024-05-08 12:24PM EDT | 7.00 | 0.32 | 0.31 | 0.33 | +0.02 | +6.67% | 245 | 2,449 | 270.31% |
| BYND240510P00007500 | 2024-05-08 12:11PM EDT | 7.50 | 0.57 | 0.55 | 0.59 | +0.02 | +3.64% | 519 | 1,356 | 292.97% |
| BYND240510P00008000 | 2024-05-08 12:19PM EDT | 8.00 | 0.88 | 0.84 | 0.88 | +0.06 | +7.32% | 2,153 | 1,716 | 307.81% |
| BYND240510P00008500 | 2024-05-08 12:14PM EDT | 8.50 | 1.23 | 1.17 | 1.24 | +0.08 | +6.96% | 435 | 810 | 325.78% |
| BYND240510P00009000 | 2024-05-08 12:13PM EDT | 9.00 | 1.57 | 1.50 | 1.56 | +0.09 | +6.08% | 619 | 431 | 323.44% |
| BYND240510P00009500 | 2024-05-08 11:56AM EDT | 9.50 | 1.85 | 1.89 | 1.93 | +0.01 | +0.54% | 23 | 1,176 | 328.91% |
| BYND240510P00010000 | 2024-05-08 9:41AM EDT | 10.00 | 2.23 | 2.27 | 2.33 | -0.03 | -1.33% | 12 | 2,002 | 328.13% |
| BYND240510P00010500 | 2024-05-08 11:00AM EDT | 10.50 | 2.66 | 2.71 | 2.77 | -0.27 | -9.22% | 14 | 52 | 339.06% |
| BYND240510P00011000 | 2024-05-08 12:02PM EDT | 11.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 20 | 105 | 328.91% |
| BYND240510P00011500 | 2024-05-08 11:56AM EDT | 11.50 | 3.50 | 3.60 | 3.65 | -0.15 | -4.11% | 35 | 181 | 343.75% |
| BYND240510P00012000 | 2024-05-08 12:03PM EDT | 12.00 | 4.00 | 4.05 | 4.10 | -0.10 | -2.44% | 10 | 124 | 339.84% |
| BYND240510P00012500 | 2024-05-08 12:19PM EDT | 12.50 | 4.55 | 4.35 | 4.55 | +0.10 | +2.25% | 12 | 105 | 231.25% |
| BYND240510P00013000 | 2024-05-08 11:57AM EDT | 13.00 | 4.90 | 4.65 | 5.05 | 0.00 | - | 91 | 87 | 367.19% |
| BYND240510P00013500 | 2024-05-08 12:19PM EDT | 13.50 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 45 | 170 | 342.19% |
| BYND240510P00015000 | 2024-05-08 11:12AM EDT | 15.00 | 6.90 | 6.80 | 7.10 | -0.15 | -2.13% | 4 | 183 | 312.50% |
© 2024 Yahoo. All rights reserved.