Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,452.40 -32.55 (-0.11%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230406C00012500 | 2023-03-24 10:47AM EDT | 12.50 | 3.45 | 3.45 | 3.90 | 0.00 | - | 50 | 0 | 185.16% |
| BYND230406C00013000 | 2023-03-20 1:23PM EDT | 13.00 | 2.16 | 2.92 | 3.40 | 0.00 | - | 1 | 0 | 164.06% |
| BYND230406C00013500 | 2023-03-30 11:52AM EDT | 13.50 | 2.33 | 2.48 | 2.98 | 0.00 | - | 1 | 0 | 50.00% |
| BYND230406C00014000 | 2023-03-31 10:28AM EDT | 14.00 | 2.44 | 1.98 | 2.37 | +0.71 | +41.04% | 10 | 32 | 115.23% |
| BYND230406C00014500 | 2023-03-30 12:25PM EDT | 14.50 | 1.33 | 1.52 | 1.83 | 0.00 | - | 9 | 17 | 85.55% |
| BYND230406C00015000 | 2023-03-31 3:59PM EDT | 15.00 | 1.27 | 1.20 | 1.36 | +0.28 | +28.28% | 30 | 559 | 53.91% |
| BYND230406C00015500 | 2023-03-31 3:38PM EDT | 15.50 | 0.87 | 0.83 | 1.00 | -0.03 | -3.33% | 41 | 454 | 62.11% |
| BYND230406C00016000 | 2023-03-31 3:58PM EDT | 16.00 | 0.61 | 0.57 | 0.67 | +0.02 | +3.39% | 123 | 126 | 66.02% |
| BYND230406C00016500 | 2023-03-31 3:58PM EDT | 16.50 | 0.42 | 0.37 | 0.44 | +0.02 | +5.00% | 281 | 342 | 69.14% |
| BYND230406C00017000 | 2023-03-31 3:58PM EDT | 17.00 | 0.28 | 0.24 | 0.29 | -0.01 | -3.45% | 2,485 | 5,404 | 73.44% |
| BYND230406C00017500 | 2023-03-31 3:47PM EDT | 17.50 | 0.19 | 0.16 | 0.20 | -0.01 | -5.00% | 337 | 160 | 78.52% |
| BYND230406C00018000 | 2023-03-31 3:27PM EDT | 18.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 1,112 | 166 | 82.81% |
| BYND230406C00018500 | 2023-03-31 3:26PM EDT | 18.50 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 61 | 154 | 87.50% |
| BYND230406C00019000 | 2023-03-31 12:25PM EDT | 19.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 7 | 184 | 93.75% |
| BYND230406C00019500 | 2023-03-31 3:32PM EDT | 19.50 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 38 | 516 | 99.22% |
| BYND230406C00020000 | 2023-03-31 3:44PM EDT | 20.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 37 | 98 | 102.34% |
| BYND230406C00020500 | 2023-03-30 10:55AM EDT | 20.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 50 | 107 | 114.06% |
| BYND230406C00021000 | 2023-03-31 2:25PM EDT | 21.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 11 | 161 | 109.38% |
| BYND230406C00021500 | 2023-03-30 12:59PM EDT | 21.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 70 | 79 | 129.69% |
| BYND230406C00022000 | 2023-03-24 11:12AM EDT | 22.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 68 | 150.00% |
| BYND230406C00022500 | 2023-03-23 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 13 | 157.81% |
| BYND230406C00023000 | 2023-03-13 2:44PM EDT | 23.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 164.06% |
| BYND230406C00023500 | 2023-03-27 9:30AM EDT | 23.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 14 | 171.88% |
| BYND230406C00024000 | 2023-03-30 12:17PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 32 | 131.25% |
| BYND230406C00024500 | 2023-03-10 10:57AM EDT | 24.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 186.72% |
| BYND230406C00025000 | 2023-03-24 2:18PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 12 | 54 | 153.13% |
| BYND230406C00025500 | 2023-03-14 12:33PM EDT | 25.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 3 | 201.56% |
| BYND230406C00026000 | 2023-03-15 2:35PM EDT | 26.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 19 | 207.81% |
| BYND230406C00027000 | 2023-03-28 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 221.09% |
| BYND230406C00028000 | 2023-03-30 10:59AM EDT | 28.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 15 | 229.69% |
| BYND230406C00030000 | 2023-03-23 11:58AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 218.75% |
| BYND230406C00031000 | 2023-03-24 11:23AM EDT | 31.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 264.06% |
| BYND230406C00032000 | 2023-02-28 4:02PM EDT | 32.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | - | 1 | 275.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230406P00010000 | 2023-03-28 12:31PM EDT | 10.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 231.25% |
| BYND230406P00010500 | 2023-03-27 11:05AM EDT | 10.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 76 | 187.50% |
| BYND230406P00011000 | 2023-03-24 1:18PM EDT | 11.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 56 | 156.25% |
| BYND230406P00011500 | 2023-03-31 1:48PM EDT | 11.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 282 | 176.56% |
| BYND230406P00012000 | 2023-03-31 10:01AM EDT | 12.00 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 12 | 153 | 125.00% |
| BYND230406P00012500 | 2023-03-31 3:31PM EDT | 12.50 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 14 | 410 | 134.38% |
| BYND230406P00013000 | 2023-03-31 3:31PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 46 | 168 | 111.72% |
| BYND230406P00013500 | 2023-03-31 3:05PM EDT | 13.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 15 | 315 | 101.56% |
| BYND230406P00014000 | 2023-03-31 3:10PM EDT | 14.00 | 0.09 | 0.06 | 0.08 | -0.09 | -50.00% | 72 | 167 | 94.53% |
| BYND230406P00014500 | 2023-03-31 3:58PM EDT | 14.50 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 272 | 541 | 89.45% |
| BYND230406P00015000 | 2023-03-31 3:58PM EDT | 15.00 | 0.21 | 0.19 | 0.22 | -0.21 | -50.00% | 279 | 449 | 87.89% |
| BYND230406P00015500 | 2023-03-31 3:58PM EDT | 15.50 | 0.36 | 0.33 | 0.38 | -0.26 | -41.94% | 87 | 140 | 88.67% |
| BYND230406P00016000 | 2023-03-31 3:54PM EDT | 16.00 | 0.60 | 0.55 | 0.69 | -0.33 | -35.48% | 308 | 118 | 96.88% |
| BYND230406P00016500 | 2023-03-31 12:37PM EDT | 16.50 | 0.96 | 0.84 | 0.99 | -0.34 | -26.15% | 23 | 56 | 101.17% |
| BYND230406P00017000 | 2023-03-31 3:07PM EDT | 17.00 | 1.38 | 1.19 | 1.31 | -0.59 | -29.95% | 56 | 177 | 104.10% |
| BYND230406P00017500 | 2023-03-31 2:49PM EDT | 17.50 | 1.85 | 1.60 | 1.72 | -0.20 | -9.76% | 14 | 114 | 112.31% |
| BYND230406P00018000 | 2023-03-31 2:52PM EDT | 18.00 | 2.30 | 1.99 | 2.30 | -0.11 | -4.56% | 29 | 219 | 128.52% |
| BYND230406P00018500 | 2023-03-31 1:05PM EDT | 18.50 | 2.69 | 2.44 | 2.77 | -0.42 | -13.50% | 1 | 12 | 139.06% |
| BYND230406P00019000 | 2023-03-31 2:52PM EDT | 19.00 | 3.26 | 2.91 | 3.25 | -0.14 | -4.12% | 2 | 207 | 150.00% |
| BYND230406P00020000 | 2023-03-31 10:10AM EDT | 20.00 | 3.82 | 3.90 | 4.25 | -0.82 | -17.67% | 60 | 61 | 176.95% |
| BYND230406P00020500 | 2023-03-31 9:46AM EDT | 20.50 | 4.55 | 4.35 | 4.75 | -0.51 | -10.08% | 2 | 4 | 184.77% |
| BYND230406P00021000 | 2023-03-24 9:53AM EDT | 21.00 | 6.06 | 4.85 | 5.25 | 0.00 | - | 5 | 7 | 196.88% |
| BYND230406P00021500 | 2023-03-31 10:11AM EDT | 21.50 | 5.27 | 5.35 | 5.75 | -0.83 | -13.61% | 50 | 4 | 208.59% |
| BYND230406P00022000 | 2023-03-09 4:41PM EDT | 22.00 | 5.90 | 5.85 | 6.20 | 0.00 | - | 4 | 4 | 213.67% |
| BYND230406P00022500 | 2023-03-24 10:00AM EDT | 22.50 | 7.40 | 6.30 | 6.70 | 0.00 | - | 8 | 27 | 217.97% |
| BYND230406P00024500 | 2023-03-03 12:08PM EDT | 24.50 | 8.58 | 8.30 | 8.75 | 0.00 | - | 1 | 1 | 262.89% |
| BYND230406P00025000 | 2023-03-29 9:48AM EDT | 25.00 | 9.36 | 8.85 | 9.20 | 0.00 | - | 1 | 30 | 271.88% |
| BYND230406P00030000 | 2023-03-31 11:09AM EDT | 30.00 | 13.84 | 13.85 | 14.20 | -0.41 | -2.88% | 3 | 33 | 348.44% |
| BYND230406P00035000 | 2023-03-27 10:40AM EDT | 35.00 | 19.74 | 18.75 | 19.20 | 0.00 | - | 3 | 3 | 390.63% |
| BYND230406P00040000 | 2023-03-31 11:02AM EDT | 40.00 | 23.83 | 23.75 | 24.25 | -0.71 | -2.89% | 17 | 5 | 449.22% |
© 2023 Yahoo. All rights reserved.
