Singapore markets open in 10 minutes
Straits Times Index
3,165.50 -16.47 (-0.52%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,131.18 -169.40 (-0.88%) CMC Crypto 200
440.07 -19.07 (-4.15%)
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
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930C00005000 | 2022-09-20 1:29PM EDT | 2022-09-30 | 11.40 | 9.50 | 9.85 | 0.00 | - | - | 0 | 734.38% |
| BYND221118C00005000 | 2022-07-19 2:01PM EDT | 2022-11-18 | 32.20 | 27.90 | 28.80 | 0.00 | - | - | 0 | 0.00% |
| BYND230120C00005000 | 2022-09-22 9:57AM EDT | 2023-01-20 | 9.50 | 9.30 | 10.45 | -0.50 | -5.00% | 2 | 6 | 123.44% |
| BYND230317C00005000 | 2022-09-23 3:23PM EDT | 2023-03-17 | 10.70 | 9.50 | 9.85 | 0.00 | - | 10 | 10 | 97.27% |
| BYND240119C00005000 | 2022-09-23 11:48AM EDT | 2024-01-19 | 10.49 | 9.40 | 10.60 | 0.00 | - | 1 | 3 | 70.12% |
| BYND250117C00005000 | 2022-09-26 2:57PM EDT | 2025-01-17 | 10.10 | 9.45 | 10.75 | 0.00 | - | 4 | 16 | 57.62% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930P00005000 | 2022-09-26 9:43AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 128 | 450.00% |
| BYND221007P00005000 | 2022-09-26 3:39PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 150 | 268.75% |
| BYND221014P00005000 | 2022-09-22 10:27AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 25 | 228.13% |
| BYND221021P00005000 | 2022-09-20 9:30AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,072 | 196.88% |
| BYND221028P00005000 | 2022-09-22 3:34PM EDT | 2022-10-28 | 0.05 | 0.00 | 0.16 | 0.00 | - | 9 | 14 | 210.94% |
| BYND221104P00005000 | 2022-09-27 2:52PM EDT | 2022-11-04 | 0.07 | 0.05 | 0.13 | +0.01 | +16.67% | 7 | 1 | 194.53% |
| BYND221118P00005000 | 2022-09-27 10:21AM EDT | 2022-11-18 | 0.09 | 0.08 | 0.16 | 0.00 | - | 1 | 2,127 | 176.17% |
| BYND221216P00005000 | 2022-09-27 2:30PM EDT | 2022-12-16 | 0.26 | 0.20 | 0.29 | 0.00 | - | 4 | 32 | 167.58% |
| BYND230120P00005000 | 2022-09-27 9:30AM EDT | 2023-01-20 | 0.30 | 0.36 | 0.40 | -0.05 | -14.29% | 1 | 5,103 | 157.42% |
| BYND230217P00005000 | 2022-09-23 9:38AM EDT | 2023-02-17 | 0.40 | 0.42 | 0.51 | 0.00 | - | 1 | 183 | 150.00% |
| BYND230317P00005000 | 2022-09-27 2:30PM EDT | 2023-03-17 | 0.57 | 0.55 | 0.59 | +0.03 | +5.56% | 1 | 13 | 146.58% |
| BYND230519P00005000 | 2022-09-27 2:14PM EDT | 2023-05-19 | 0.71 | 0.64 | 0.80 | -0.04 | -5.33% | 2 | 96 | 136.04% |
| BYND230616P00005000 | 2022-09-27 2:10PM EDT | 2023-06-16 | 0.82 | 0.80 | 0.89 | +0.01 | +1.23% | 4 | 1 | 136.52% |
| BYND240119P00005000 | 2022-09-26 11:56AM EDT | 2024-01-19 | 1.32 | 1.33 | 1.42 | 0.00 | - | 2 | 887 | 124.71% |
| BYND250117P00005000 | 2022-09-27 3:43PM EDT | 2025-01-17 | 1.91 | 1.90 | 2.04 | -0.06 | -3.05% | 1 | 31 | 113.82% |
© 2022 Yahoo. All rights reserved.
