Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,123.42 +140.60 (+0.83%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00002500 | 2022-12-01 9:32AM EST | 2.50 | 12.25 | 11.60 | 11.95 | 0.00 | - | 3 | 0 | 868.75% |
| BYND221209C00007000 | 2022-11-25 9:31AM EST | 7.00 | 5.70 | 7.15 | 7.45 | 0.00 | - | 1 | 0 | 50.00% |
| BYND221209C00010000 | 2022-11-29 12:47PM EST | 10.00 | 2.86 | 4.00 | 4.70 | 0.00 | - | 17 | 17 | 167.19% |
| BYND221209C00010500 | 2022-12-02 9:49AM EST | 10.50 | 3.34 | 3.65 | 4.00 | -1.46 | -30.42% | 1 | 0 | 129.69% |
| BYND221209C00011000 | 2022-11-30 3:34PM EST | 11.00 | 2.99 | 3.15 | 3.55 | 0.00 | - | 2 | 10 | 129.69% |
| BYND221209C00011500 | 2022-12-02 12:39PM EST | 11.50 | 2.45 | 2.68 | 2.97 | -0.05 | -2.00% | 1 | 0 | 96.88% |
| BYND221209C00012000 | 2022-12-02 12:48PM EST | 12.00 | 2.11 | 2.13 | 2.61 | -0.16 | -7.05% | 15 | 79 | 101.56% |
| BYND221209C00012500 | 2022-12-02 12:43PM EST | 12.50 | 1.60 | 1.76 | 2.03 | -0.65 | -28.89% | 7 | 53 | 90.63% |
| BYND221209C00013000 | 2022-12-02 3:50PM EST | 13.00 | 1.47 | 1.41 | 1.53 | -0.05 | -3.29% | 29 | 184 | 87.89% |
| BYND221209C00013500 | 2022-12-02 3:58PM EST | 13.50 | 1.09 | 1.06 | 1.15 | -0.08 | -6.84% | 49 | 329 | 87.89% |
| BYND221209C00014000 | 2022-12-02 3:46PM EST | 14.00 | 0.80 | 0.76 | 0.83 | -0.08 | -9.09% | 125 | 966 | 87.50% |
| BYND221209C00014500 | 2022-12-02 3:58PM EST | 14.50 | 0.55 | 0.55 | 0.62 | -0.16 | -22.54% | 140 | 136 | 92.38% |
| BYND221209C00015000 | 2022-12-02 3:56PM EST | 15.00 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 1,191 | 733 | 92.77% |
| BYND221209C00015500 | 2022-12-02 3:58PM EST | 15.50 | 0.28 | 0.27 | 0.30 | -0.09 | -24.32% | 160 | 238 | 96.48% |
| BYND221209C00016000 | 2022-12-02 3:42PM EST | 16.00 | 0.22 | 0.19 | 0.24 | -0.05 | -18.52% | 1,932 | 195 | 102.34% |
| BYND221209C00016500 | 2022-12-02 3:53PM EST | 16.50 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 23 | 71 | 105.47% |
| BYND221209C00017000 | 2022-12-02 3:59PM EST | 17.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 1,696 | 171 | 109.38% |
| BYND221209C00017500 | 2022-12-02 11:03AM EST | 17.50 | 0.06 | 0.07 | 0.12 | -0.06 | -50.00% | 4 | 74 | 116.41% |
| BYND221209C00018000 | 2022-12-02 2:19PM EST | 18.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 531 | 1,159 | 114.84% |
| BYND221209C00018500 | 2022-12-02 3:58PM EST | 18.50 | 0.09 | 0.04 | 0.09 | 0.00 | - | 7 | 116 | 127.34% |
| BYND221209C00019000 | 2022-12-02 3:29PM EST | 19.00 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 128 | 283 | 132.81% |
| BYND221209C00019500 | 2022-11-21 9:34AM EST | 19.50 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 102 | 136.72% |
| BYND221209C00020000 | 2022-12-02 3:56PM EST | 20.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 16 | 386 | 128.13% |
| BYND221209C00020500 | 2022-11-18 12:24PM EST | 20.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 5 | 23 | 150.78% |
| BYND221209C00021000 | 2022-11-16 2:31PM EST | 21.00 | 0.17 | 0.01 | 0.08 | 0.00 | - | 2 | 28 | 162.50% |
| BYND221209C00022000 | 2022-12-02 3:53PM EST | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 33 | 20 | 150.00% |
| BYND221209C00023000 | 2022-12-02 12:46PM EST | 23.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 10 | 20 | 187.50% |
| BYND221209C00023500 | 2022-12-02 12:47PM EST | 23.50 | 0.02 | 0.00 | 0.08 | +0.02 | - | 10 | 0 | 195.31% |
| BYND221209C00024000 | 2022-11-28 10:13AM EST | 24.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 201.56% |
| BYND221209C00025000 | 2022-12-01 10:20AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 199.22% |
| BYND221209C00030000 | 2022-12-01 9:46AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 253.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00002500 | 2022-11-15 9:36AM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 28 | 562.50% |
| BYND221209P00005000 | 2022-11-11 1:18PM EST | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 752 | 724 | 343.75% |
| BYND221209P00007000 | 2022-11-30 11:19AM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 237.50% |
| BYND221209P00007500 | 2022-11-30 1:01PM EST | 7.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 256 | 295.31% |
| BYND221209P00008000 | 2022-11-28 10:29AM EST | 8.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 25 | 67 | 268.75% |
| BYND221209P00008500 | 2022-12-02 11:27AM EST | 8.50 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 1 | 55 | 248.44% |
| BYND221209P00009000 | 2022-12-02 12:04PM EST | 9.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 283 | 184.38% |
| BYND221209P00009500 | 2022-12-02 12:07PM EST | 9.50 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 4 | 289 | 153.13% |
| BYND221209P00010000 | 2022-12-02 11:25AM EST | 10.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 14 | 122 | 140.63% |
| BYND221209P00010500 | 2022-12-02 3:58PM EST | 10.50 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 52 | 569 | 144.53% |
| BYND221209P00011000 | 2022-12-02 3:10PM EST | 11.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 157 | 123 | 139.06% |
| BYND221209P00011500 | 2022-12-02 3:44PM EST | 11.50 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 91 | 264 | 128.13% |
| BYND221209P00012000 | 2022-12-02 3:58PM EST | 12.00 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 356 | 732 | 121.88% |
| BYND221209P00012500 | 2022-12-02 3:28PM EST | 12.50 | 0.22 | 0.18 | 0.22 | -0.05 | -18.52% | 687 | 584 | 116.41% |
| BYND221209P00013000 | 2022-12-02 3:55PM EST | 13.00 | 0.30 | 0.30 | 0.37 | -0.06 | -16.67% | 462 | 524 | 118.75% |
| BYND221209P00013500 | 2022-12-02 3:59PM EST | 13.50 | 0.47 | 0.47 | 0.49 | -0.09 | -16.07% | 127 | 194 | 115.23% |
| BYND221209P00014000 | 2022-12-02 3:59PM EST | 14.00 | 0.70 | 0.68 | 0.77 | -0.08 | -10.26% | 234 | 316 | 119.92% |
| BYND221209P00014500 | 2022-12-02 3:19PM EST | 14.50 | 1.03 | 0.95 | 1.05 | -0.05 | -4.63% | 115 | 210 | 121.88% |
| BYND221209P00015000 | 2022-12-02 3:07PM EST | 15.00 | 1.40 | 1.29 | 1.39 | +0.01 | +0.72% | 28 | 50 | 126.95% |
| BYND221209P00015500 | 2022-12-02 11:30AM EST | 15.50 | 2.06 | 1.68 | 1.78 | +0.28 | +15.73% | 4 | 82 | 133.98% |
| BYND221209P00016000 | 2022-11-29 12:49PM EST | 16.00 | 3.57 | 2.09 | 2.21 | 0.00 | - | 12 | 27 | 141.80% |
| BYND221209P00016500 | 2022-12-02 2:43PM EST | 16.50 | 2.74 | 2.43 | 2.80 | -1.22 | -30.81% | 4 | 10 | 154.10% |
| BYND221209P00017000 | 2022-12-02 3:09PM EST | 17.00 | 3.05 | 2.91 | 3.15 | -1.63 | -34.83% | 4 | 12 | 155.47% |
| BYND221209P00017500 | 2022-11-15 1:26PM EST | 17.50 | 3.05 | 3.35 | 3.65 | 0.00 | - | 2 | 0 | 164.45% |
| BYND221209P00018000 | 2022-11-29 9:34AM EST | 18.00 | 5.71 | 3.85 | 4.25 | 0.00 | - | 1 | 5 | 188.28% |
| BYND221209P00018500 | 2022-12-02 12:39PM EST | 18.50 | 4.79 | 4.40 | 4.65 | +4.79 | - | 1 | 1 | 196.48% |
| BYND221209P00019000 | 2022-11-30 1:55PM EST | 19.00 | 6.13 | 4.90 | 5.15 | 0.00 | - | 1 | 1 | 208.98% |
| BYND221209P00019500 | 2022-11-25 12:59PM EST | 19.50 | 7.11 | 5.35 | 5.75 | 0.00 | - | 1 | 2 | 226.17% |
| BYND221209P00020000 | 2022-12-01 1:11PM EST | 20.00 | 6.06 | 5.85 | 6.20 | 0.00 | - | 30 | 48 | 232.03% |
| BYND221209P00020500 | 2022-11-22 2:59PM EST | 20.50 | 8.31 | 6.35 | 6.75 | 0.00 | - | - | 0 | 248.44% |
| BYND221209P00021000 | 2022-12-02 2:41PM EST | 21.00 | 7.10 | 6.70 | 7.10 | -0.96 | -11.91% | 8 | 9 | 221.88% |
| BYND221209P00022000 | 2022-11-29 3:14PM EST | 22.00 | 9.48 | 7.80 | 8.30 | 0.00 | - | 1 | 4 | 279.30% |
| BYND221209P00022500 | 2022-12-01 9:34AM EST | 22.50 | 8.14 | 8.30 | 8.70 | 0.00 | - | 24 | 24 | 276.56% |
| BYND221209P00023000 | 2022-11-28 3:47PM EST | 23.00 | 10.89 | 8.75 | 9.15 | 0.00 | - | 1 | 2 | 272.27% |
| BYND221209P00024000 | 2022-12-02 12:48PM EST | 24.00 | 10.15 | 9.80 | 10.15 | -1.22 | -10.73% | 5 | 6 | 296.09% |
| BYND221209P00025000 | 2022-12-02 12:05PM EST | 25.00 | 11.13 | 10.80 | 11.10 | -0.47 | -4.05% | 1 | 8 | 304.69% |
| BYND221209P00030000 | 2022-11-28 2:49PM EST | 30.00 | 18.02 | 15.80 | 16.20 | 0.00 | - | 2 | 8 | 387.50% |
© 2022 Yahoo. All rights reserved.
