Singapore markets open in 2 hours 42 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,798.37 +778.60 (+3.38%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00017500 | 2023-01-27 3:58PM EST | 2023-02-03 | 1.58 | 1.53 | 1.70 | +1.24 | +364.71% | 541 | 357 | 112.11% |
| BYND230210C00017500 | 2023-01-27 3:07PM EST | 2023-02-10 | 2.21 | 1.70 | 2.13 | +1.61 | +268.33% | 68 | 89 | 99.80% |
| BYND230217C00017500 | 2023-01-27 3:51PM EST | 2023-02-17 | 2.04 | 1.86 | 2.27 | +1.44 | +240.00% | 319 | 3,744 | 89.75% |
| BYND230224C00017500 | 2023-01-27 3:38PM EST | 2023-02-24 | 2.58 | 2.01 | 2.99 | +1.63 | +171.58% | 12 | 132 | 100.29% |
| BYND230303C00017500 | 2023-01-27 1:47PM EST | 2023-03-03 | 3.32 | 2.18 | 3.10 | +2.23 | +204.59% | 38 | 24 | 96.00% |
| BYND230317C00017500 | 2023-01-27 3:44PM EST | 2023-03-17 | 2.87 | 2.59 | 3.00 | +1.63 | +131.45% | 197 | 1,026 | 86.91% |
| BYND230519C00017500 | 2023-01-27 3:57PM EST | 2023-05-19 | 3.24 | 2.97 | 3.40 | +1.65 | +103.77% | 19 | 511 | 67.29% |
| BYND230616C00017500 | 2023-01-27 3:14PM EST | 2023-06-16 | 3.40 | 3.05 | 3.55 | +1.70 | +100.00% | 69 | 694 | 62.79% |
| BYND230818C00017500 | 2023-01-27 2:03PM EST | 2023-08-18 | 3.75 | 3.25 | 3.80 | +1.75 | +87.50% | 11 | 91 | 56.45% |
| BYND240119C00017500 | 2023-01-27 2:32PM EST | 2024-01-19 | 4.30 | 3.75 | 4.60 | +1.85 | +75.51% | 64 | 1,867 | 52.00% |
| BYND250117C00017500 | 2023-01-27 1:37PM EST | 2025-01-17 | 5.10 | 3.60 | 5.20 | +2.10 | +70.00% | 9 | 331 | 47.22% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00017500 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.91 | 0.86 | 0.95 | +0.91 | - | 223 | 34 | 146.88% |
| BYND230210P00017500 | 2023-01-27 3:14PM EST | 2023-02-10 | 1.45 | 1.40 | 1.80 | -1.18 | -44.87% | 101 | 8 | 152.93% |
| BYND230217P00017500 | 2023-01-27 2:52PM EST | 2023-02-17 | 1.78 | 1.89 | 2.08 | -1.32 | -42.58% | 234 | 963 | 146.88% |
| BYND230224P00017500 | 2023-01-27 3:40PM EST | 2023-02-24 | 2.80 | 2.11 | 2.80 | -0.50 | -15.15% | 22 | 4 | 151.17% |
| BYND230303P00017500 | 2023-01-27 1:39PM EST | 2023-03-03 | 2.50 | 2.75 | 3.50 | +2.50 | - | 2 | 0 | 166.41% |
| BYND230310P00017500 | 2023-01-27 12:05PM EST | 2023-03-10 | 3.44 | 3.20 | 3.75 | +3.44 | - | 1 | 0 | 166.70% |
| BYND230317P00017500 | 2023-01-27 3:43PM EST | 2023-03-17 | 3.65 | 3.60 | 3.95 | -1.00 | -21.51% | 640 | 2,868 | 166.11% |
| BYND230519P00017500 | 2023-01-27 2:04PM EST | 2023-05-19 | 6.00 | 5.45 | 6.15 | -0.03 | -0.50% | 9 | 217 | 164.36% |
| BYND230616P00017500 | 2023-01-27 2:54PM EST | 2023-06-16 | 6.35 | 6.00 | 6.55 | -0.35 | -5.22% | 15 | 180 | 158.89% |
| BYND230818P00017500 | 2023-01-27 12:47PM EST | 2023-08-18 | 7.52 | 7.05 | 7.95 | -0.58 | -7.16% | 1 | 4 | 158.35% |
| BYND240119P00017500 | 2023-01-27 3:58PM EST | 2024-01-19 | 9.23 | 8.95 | 9.65 | -0.41 | -4.25% | 12 | 1,077 | 151.07% |
| BYND250117P00017500 | 2023-01-27 12:23PM EST | 2025-01-17 | 11.01 | 10.55 | 11.50 | -0.48 | -4.18% | 1 | 45 | 130.42% |
© 2023 Yahoo. All rights reserved.
