Singapore markets open in 1 hour 9 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
23,767.82 +754.36 (+3.28%) 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:20.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203C00020000 | 2023-01-27 3:57PM EST | 2023-02-03 | 0.75 | 0.70 | 0.78 | +0.63 | +525.00% | 2,731 | 1,354 | 138.09% |
| BYND230210C00020000 | 2023-01-27 3:59PM EST | 2023-02-10 | 1.04 | 0.94 | 1.12 | +0.82 | +372.73% | 172 | 70 | 115.43% |
| BYND230217C00020000 | 2023-01-27 3:58PM EST | 2023-02-17 | 1.15 | 1.12 | 1.19 | +0.86 | +296.55% | 10,575 | 11,785 | 100.59% |
| BYND230224C00020000 | 2023-01-27 3:54PM EST | 2023-02-24 | 1.48 | 1.28 | 1.84 | +0.93 | +169.09% | 35 | 77 | 106.93% |
| BYND230303C00020000 | 2023-01-27 1:42PM EST | 2023-03-03 | 2.38 | 1.50 | 2.18 | +1.73 | +266.15% | 39 | 60 | 107.81% |
| BYND230310C00020000 | 2023-01-27 2:55PM EST | 2023-03-10 | 2.13 | 1.62 | 2.24 | +2.13 | - | 3 | 7 | 101.86% |
| BYND230317C00020000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.88 | 1.84 | 2.10 | +1.13 | +150.67% | 334 | 2,240 | 95.61% |
| BYND230519C00020000 | 2023-01-27 3:48PM EST | 2023-05-19 | 2.40 | 2.14 | 2.58 | +1.30 | +118.18% | 70 | 566 | 72.46% |
| BYND230616C00020000 | 2023-01-27 3:59PM EST | 2023-06-16 | 2.51 | 2.29 | 2.74 | +1.27 | +102.42% | 62 | 1,021 | 68.14% |
| BYND230818C00020000 | 2023-01-27 1:46PM EST | 2023-08-18 | 3.20 | 2.48 | 3.10 | +1.59 | +98.76% | 4 | 35 | 61.52% |
| BYND240119C00020000 | 2023-01-27 3:58PM EST | 2024-01-19 | 3.28 | 3.25 | 3.80 | +1.21 | +58.45% | 460 | 3,351 | 56.47% |
| BYND250117C00020000 | 2023-01-27 3:51PM EST | 2025-01-17 | 4.15 | 3.65 | 4.25 | +1.52 | +57.79% | 62 | 519 | 46.80% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230203P00020000 | 2023-01-27 3:49PM EST | 2023-02-03 | 2.64 | 2.48 | 2.68 | -1.33 | -33.50% | 507 | 40 | 176.56% |
| BYND230210P00020000 | 2023-01-27 3:48PM EST | 2023-02-10 | 3.25 | 3.05 | 3.30 | -1.35 | -29.35% | 60 | 7 | 163.18% |
| BYND230217P00020000 | 2023-01-27 3:56PM EST | 2023-02-17 | 3.79 | 3.65 | 4.00 | -1.43 | -27.39% | 1,874 | 3,885 | 169.24% |
| BYND230224P00020000 | 2023-01-27 1:37PM EST | 2023-02-24 | 3.85 | 3.80 | 5.05 | -2.35 | -37.90% | 7 | 6 | 175.59% |
| BYND230317P00020000 | 2023-01-27 3:10PM EST | 2023-03-17 | 5.50 | 5.30 | 5.80 | -1.30 | -19.12% | 215 | 624 | 174.12% |
| BYND230519P00020000 | 2023-01-27 3:33PM EST | 2023-05-19 | 7.70 | 7.30 | 7.70 | -1.15 | -12.99% | 9 | 180 | 164.40% |
| BYND230616P00020000 | 2023-01-27 3:31PM EST | 2023-06-16 | 8.50 | 8.00 | 8.75 | -0.45 | -5.03% | 35 | 717 | 167.77% |
| BYND230818P00020000 | 2023-01-27 12:57PM EST | 2023-08-18 | 9.00 | 9.00 | 9.95 | -1.65 | -15.49% | 2 | 32 | 161.77% |
| BYND240119P00020000 | 2023-01-26 12:38PM EST | 2024-01-19 | 11.70 | 11.15 | 11.60 | 0.00 | - | 1 | 2,776 | 153.52% |
| BYND250117P00020000 | 2023-01-27 2:37PM EST | 2025-01-17 | 12.99 | 12.65 | 13.95 | -1.01 | -7.21% | 5 | 174 | 133.59% |
© 2023 Yahoo. All rights reserved.
