Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,381.44 -4.49 (-0.13%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,427.88 +205.72 (+0.97%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,863.49 -68.81 (-0.30%) CMC Crypto 200
524.74 -0.40 (-0.08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:16.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210C00016000 | 2023-02-06 3:29PM EST | 2023-02-10 | 2.19 | 1.85 | 2.16 | -2.30 | -51.22% | 178 | 2,318 | 60.94% |
| BYND230217C00016000 | 2023-02-06 1:47PM EST | 2023-02-17 | 1.90 | 2.22 | 2.38 | -1.70 | -47.22% | 78 | 1,003 | 85.74% |
| BYND230224C00016000 | 2023-02-06 3:57PM EST | 2023-02-24 | 2.82 | 2.51 | 3.10 | -1.57 | -35.76% | 10 | 1,134 | 107.91% |
| BYND230303C00016000 | 2023-02-03 3:11PM EST | 2023-03-03 | 4.00 | 2.63 | 3.25 | 0.00 | - | 26 | 22 | 100.20% |
| BYND230310C00016000 | 2023-02-02 2:58PM EST | 2023-03-10 | 4.39 | 2.89 | 3.35 | 0.00 | - | - | 1 | 98.44% |
| BYND230317C00016000 | 2023-02-06 10:31AM EST | 2023-03-17 | 3.02 | 3.05 | 3.45 | -1.13 | -27.23% | 22 | 574 | 95.61% |
| BYND230519C00016000 | 2023-02-01 12:14PM EST | 2023-05-19 | 3.50 | 3.50 | 3.85 | +1.13 | +47.68% | 2 | 176 | 71.88% |
| BYND230616C00016000 | 2023-02-06 1:49PM EST | 2023-06-16 | 3.45 | 3.45 | 4.00 | -1.32 | -27.67% | 7 | 57 | 64.99% |
| BYND230818C00016000 | 2023-01-31 10:44AM EST | 2023-08-18 | 2.88 | 3.70 | 4.25 | 0.00 | - | 3 | 35 | 58.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230210P00016000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.27 | 0.24 | 0.30 | +0.07 | +35.00% | 520 | 271 | 134.38% |
| BYND230217P00016000 | 2023-02-06 3:56PM EST | 2023-02-17 | 0.77 | 0.74 | 0.82 | +0.14 | +22.22% | 107 | 691 | 134.57% |
| BYND230224P00016000 | 2023-02-06 1:29PM EST | 2023-02-24 | 1.82 | 1.45 | 2.04 | +0.60 | +49.18% | 21 | 784 | 175.39% |
| BYND230303P00016000 | 2023-02-06 3:30PM EST | 2023-03-03 | 2.02 | 1.77 | 2.36 | -1.33 | -39.70% | 7 | 24 | 167.97% |
| BYND230310P00016000 | 2023-02-06 9:34AM EST | 2023-03-10 | 2.34 | 2.09 | 2.73 | +0.15 | +6.85% | 4 | 6 | 166.80% |
| BYND230317P00016000 | 2023-02-06 3:57PM EST | 2023-03-17 | 2.73 | 2.46 | 2.83 | +0.51 | +22.97% | 67 | 426 | 162.30% |
| BYND230324P00016000 | 2023-02-03 3:53PM EST | 2023-03-24 | 2.47 | 2.77 | 3.25 | 0.00 | - | 7 | 5 | 165.63% |
| BYND230519P00016000 | 2023-02-06 3:36PM EST | 2023-05-19 | 4.50 | 4.50 | 4.90 | +0.18 | +4.17% | 30 | 272 | 162.40% |
| BYND230616P00016000 | 2023-02-06 1:39PM EST | 2023-06-16 | 5.46 | 5.05 | 5.65 | +0.61 | +12.58% | 3 | 688 | 161.82% |
| BYND230818P00016000 | 2023-02-02 11:05AM EST | 2023-08-18 | 5.62 | 6.15 | 6.80 | 0.00 | - | 4 | 12 | 159.33% |
© 2023 Yahoo. All rights reserved.
