Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,736.06 -2,424.82 (-3.67%) CMC Crypto 200
1,385.07 -39.03 (-2.74%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00005000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 1.45 | 0.87 | 1.34 | 0.00 | - | - | 0 | 171.88% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 0.87 | 1.30 | 0.00 | - | - | 0 | 81.25% |
| BYND240510C00005000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.32 | 1.07 | 1.40 | 0.00 | - | 7 | 7 | 116.41% |
| BYND240517C00005000 | 2024-04-24 3:12PM EDT | 2024-05-17 | 1.28 | 1.23 | 1.36 | -0.78 | -37.86% | 114 | 223 | 111.72% |
| BYND240621C00005000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.59 | -0.01 | -0.68% | 2 | 227 | 98.24% |
| BYND240816C00005000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 1.65 | 1.48 | 1.77 | -0.25 | -13.16% | 1 | 171 | 82.42% |
| BYND250117C00005000 | 2024-04-23 10:37AM EDT | 2025-01-17 | 2.05 | 1.70 | 2.14 | 0.00 | - | 1 | 854 | 71.09% |
| BYND251219C00005000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 2.45 | 1.90 | 2.40 | 0.00 | - | 2 | 188 | 56.40% |
| BYND260116C00005000 | 2024-04-23 12:39PM EDT | 2026-01-16 | 2.20 | 2.01 | 2.56 | 0.00 | - | 3 | 677 | 60.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00005000 | 2024-04-22 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 182 | 106.25% |
| BYND240503P00005000 | 2024-04-24 9:37AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 40 | 262 | 87.50% |
| BYND240510P00005000 | 2024-04-24 2:29PM EDT | 2024-05-10 | 0.27 | 0.22 | 0.36 | -0.03 | -10.00% | 20 | 406 | 146.88% |
| BYND240517P00005000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.45 | -0.02 | -4.55% | 24 | 5,285 | 153.13% |
| BYND240524P00005000 | 2024-04-24 2:49PM EDT | 2024-05-24 | 0.34 | 0.34 | 0.54 | -0.10 | -22.73% | 4 | 67 | 136.33% |
| BYND240531P00005000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 0.54 | 0.42 | 0.59 | +0.03 | +5.88% | 4 | 45 | 133.59% |
| BYND240621P00005000 | 2024-04-24 2:49PM EDT | 2024-06-21 | 0.79 | 0.69 | 0.80 | -0.01 | -1.25% | 4,058 | 5,239 | 137.50% |
| BYND240816P00005000 | 2024-04-23 2:19PM EDT | 2024-08-16 | 1.25 | 1.17 | 1.37 | +0.03 | +2.46% | 2 | 2,318 | 145.70% |
| BYND241115P00005000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 1.91 | 1.79 | 2.00 | +0.02 | +1.06% | 2 | 66 | 152.44% |
| BYND250117P00005000 | 2024-04-24 1:44PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.27 | +0.05 | +2.27% | 27 | 43,514 | 157.23% |
| BYND251219P00005000 | 2024-04-23 1:34PM EDT | 2025-12-19 | 3.21 | 3.10 | 3.35 | 0.00 | - | 1 | 2,070 | 153.52% |
| BYND260116P00005000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 12,139 | 157.32% |
© 2024 Yahoo. All rights reserved.