Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,747.70 +20.57 (+0.05%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201C00004000 | 2023-11-29 9:46AM EST | 4.00 | 2.99 | 3.10 | 3.35 | 0.00 | - | 1 | 0 | 537.50% |
| BYND231201C00005000 | 2023-11-29 1:54PM EST | 5.00 | 1.95 | 2.18 | 2.50 | 0.00 | - | 1 | 2 | 350.00% |
| BYND231201C00005500 | 2023-11-30 11:39AM EST | 5.50 | 1.34 | 1.71 | 2.26 | +0.28 | +26.42% | 2 | 0 | 420.31% |
| BYND231201C00006000 | 2023-11-30 1:49PM EST | 6.00 | 1.25 | 0.84 | 2.25 | +0.08 | +6.84% | 307 | 566 | 371.88% |
| BYND231201C00006500 | 2023-11-30 3:59PM EST | 6.50 | 0.80 | 0.67 | 0.85 | +0.30 | +60.00% | 287 | 982 | 150.00% |
| BYND231201C00007000 | 2023-11-30 3:59PM EST | 7.00 | 0.43 | 0.39 | 0.43 | +0.19 | +79.17% | 1,907 | 2,555 | 112.50% |
| BYND231201C00007500 | 2023-11-30 3:59PM EST | 7.50 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 11,747 | 4,448 | 129.69% |
| BYND231201C00008000 | 2023-11-30 3:59PM EST | 8.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,889 | 3,056 | 143.75% |
| BYND231201C00008500 | 2023-11-30 3:59PM EST | 8.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 3,309 | 2,243 | 167.19% |
| BYND231201C00009000 | 2023-11-30 3:40PM EST | 9.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,739 | 173 | 178.13% |
| BYND231201C00009500 | 2023-11-30 3:56PM EST | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,178 | 44 | 193.75% |
| BYND231201C00010000 | 2023-11-30 3:48PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,899 | 3,848 | 187.50% |
| BYND231201C00010500 | 2023-11-30 2:43PM EST | 10.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 305 | 29 | 212.50% |
| BYND231201C00011000 | 2023-11-30 2:52PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 26 | 237.50% |
| BYND231201C00011500 | 2023-11-29 9:44AM EST | 11.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 554.69% |
| BYND231201C00012000 | 2023-11-29 1:47PM EST | 12.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 14 | 412.50% |
| BYND231201C00012500 | 2023-11-07 9:30AM EST | 12.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 1 | 540.63% |
| BYND231201C00013000 | 2023-10-16 10:40AM EST | 13.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 10 | 731.25% |
| BYND231201C00014000 | 2023-10-30 1:14PM EST | 14.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 101 | 1,162.50% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201P00003500 | 2023-10-30 1:36PM EST | 3.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| BYND231201P00004500 | 2023-11-27 3:28PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 286 | 287.50% |
| BYND231201P00005000 | 2023-11-29 9:36AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 741 | 225.00% |
| BYND231201P00005500 | 2023-11-30 1:05PM EST | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,262 | 175.00% |
| BYND231201P00006000 | 2023-11-30 3:43PM EST | 6.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2,434 | 2,022 | 143.75% |
| BYND231201P00006500 | 2023-11-30 2:54PM EST | 6.50 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 2,691 | 2,571 | 131.25% |
| BYND231201P00007000 | 2023-11-30 3:53PM EST | 7.00 | 0.14 | 0.13 | 0.16 | -0.22 | -61.11% | 840 | 530 | 125.78% |
| BYND231201P00007500 | 2023-11-30 3:48PM EST | 7.50 | 0.42 | 0.39 | 0.45 | -0.19 | -31.15% | 167 | 410 | 139.06% |
| BYND231201P00008000 | 2023-11-30 2:32PM EST | 8.00 | 0.86 | 0.79 | 0.84 | -0.26 | -23.21% | 11 | 144 | 156.25% |
| BYND231201P00008500 | 2023-11-29 9:44AM EST | 8.50 | 1.56 | 1.03 | 1.30 | +0.01 | +0.65% | 5 | 130 | 199.22% |
| BYND231201P00009000 | 2023-11-30 2:52PM EST | 9.00 | 1.77 | 1.38 | 1.96 | -0.68 | -27.76% | 3 | 45 | 353.13% |
| BYND231201P00009500 | 2023-11-29 2:48PM EST | 9.50 | 2.52 | 1.95 | 2.47 | 0.00 | - | 2 | 12 | 50.00% |
| BYND231201P00010000 | 2023-11-30 10:07AM EST | 10.00 | 3.24 | 2.44 | 2.90 | -0.06 | -1.82% | 14 | 3,523 | 404.69% |
| BYND231201P00010500 | 2023-11-29 1:08PM EST | 10.50 | 3.35 | 2.99 | 3.55 | -0.58 | -14.76% | 10 | 21 | 325.00% |
| BYND231201P00011000 | 2023-11-30 2:24PM EST | 11.00 | 3.80 | 3.45 | 4.00 | -0.55 | -12.64% | 6 | 51 | 275.00% |
| BYND231201P00011500 | 2023-11-29 3:03PM EST | 11.50 | 4.40 | 4.15 | 4.30 | 0.00 | - | 14 | 10 | 300.00% |
| BYND231201P00012000 | 2023-11-30 10:27AM EST | 12.00 | 4.95 | 4.60 | 4.80 | -0.22 | -4.26% | 5 | 304 | 448.44% |
| BYND231201P00012500 | 2023-11-27 10:12AM EST | 12.50 | 5.65 | 4.80 | 5.45 | -0.15 | -2.59% | 1 | 5 | 609.38% |
| BYND231201P00013000 | 2023-11-27 10:13AM EST | 13.00 | 6.40 | 5.65 | 6.15 | 0.00 | - | 1 | 6 | 598.44% |
| BYND231201P00013500 | 2023-11-30 2:54PM EST | 13.50 | 6.10 | 6.15 | 6.40 | -1.13 | -15.63% | 18 | 4 | 490.63% |
| BYND231201P00014000 | 2023-11-24 10:46AM EST | 14.00 | 7.24 | 6.50 | 7.00 | 0.00 | - | 1 | 13 | 468.75% |
| BYND231201P00015000 | 2023-11-28 9:38AM EST | 15.00 | 8.60 | 7.65 | 8.15 | 0.00 | - | 8 | 12 | 693.75% |
| BYND231201P00016000 | 2023-11-27 10:14AM EST | 16.00 | 9.35 | 8.65 | 8.85 | 0.00 | - | 21 | 32 | 540.63% |
© 2023 Yahoo. All rights reserved.