Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.86 +39.47 (+0.79%) Dow
38,169.81 +266.52 (+0.70%) Nasdaq
15,824.37 +218.88 (+1.40%) Bitcoin USD
59,217.92 +1,635.11 (+2.84%) CMC Crypto 200
1,275.34 +4.60 (+0.36%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:6.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503C00006000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 1.12 | 0.95 | 1.28 | +0.27 | +31.76% | 90 | 99 | 162.50% |
| BYND240510C00006000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 1.37 | 1.29 | 1.35 | +0.13 | +10.48% | 193 | 383 | 155.86% |
| BYND240517C00006000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 1.18 | 1.26 | 1.45 | 0.00 | - | 11 | 1,129 | 125.00% |
| BYND240524C00006000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 1.20 | 1.27 | 1.57 | 0.00 | - | 5 | 72 | 116.21% |
| BYND240531C00006000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 1.50 | 1.30 | 1.59 | +0.66 | +78.57% | 7 | 2 | 105.86% |
| BYND240607C00006000 | 2024-05-02 2:51PM EDT | 2024-06-07 | 1.44 | 1.33 | 1.55 | +0.14 | +10.77% | 7 | 18 | 94.53% |
| BYND240621C00006000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 1.50 | 1.42 | 1.50 | +0.08 | +5.63% | 120 | 3,288 | 82.81% |
| BYND240816C00006000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 2.03 | 1.57 | 1.87 | +0.23 | +12.78% | 7 | 88 | 78.13% |
| BYND241115C00006000 | 2024-05-01 3:50PM EDT | 2024-11-15 | 1.88 | 1.73 | 2.20 | 0.00 | - | 4 | 13 | 71.39% |
| BYND250117C00006000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 2.05 | 1.91 | 2.34 | +0.10 | +5.13% | 1 | 16 | 70.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240503P00006000 | 2024-05-02 2:49PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 23 | 792 | 112.50% |
| BYND240510P00006000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.39 | -0.01 | -2.63% | 341 | 748 | 197.27% |
| BYND240517P00006000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.53 | -0.01 | -1.96% | 25 | 7,317 | 174.22% |
| BYND240524P00006000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.57 | 0.55 | 0.63 | -0.12 | -17.39% | 25 | 138 | 160.94% |
| BYND240531P00006000 | 2024-04-30 11:50AM EDT | 2024-05-31 | 0.64 | 0.49 | 0.70 | 0.00 | - | 1 | 35 | 141.41% |
| BYND240607P00006000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 0.70 | 0.61 | 0.80 | -0.16 | -18.60% | 20 | 43 | 142.19% |
| BYND240621P00006000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 0.97 | 0.85 | 1.00 | -0.02 | -2.02% | 8 | 7,992 | 145.70% |
| BYND240816P00006000 | 2024-05-02 1:06PM EDT | 2024-08-16 | 1.60 | 1.46 | 1.64 | -0.20 | -11.11% | 1 | 3,242 | 149.12% |
| BYND241115P00006000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 2.45 | 2.07 | 2.45 | 0.00 | - | 1 | 142 | 151.95% |
| BYND250117P00006000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 3.05 | 2.64 | 2.99 | 0.00 | - | 27 | 31 | 163.28% |
© 2024 Yahoo. All rights reserved.