Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,986.86 -609.66 (-0.94%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426C00007000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 307 | 874 | 78.13% |
| BYND240503C00007000 | 2024-04-19 3:21PM EDT | 2024-05-03 | 0.14 | 0.17 | 0.20 | -0.04 | -22.22% | 24 | 419 | 79.30% |
| BYND240510C00007000 | 2024-04-18 12:57PM EDT | 2024-05-10 | 0.56 | 0.44 | 0.57 | 0.00 | - | 44 | 124 | 119.53% |
| BYND240517C00007000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.57 | 0.53 | 0.65 | -0.07 | -10.94% | 153 | 2,254 | 115.63% |
| BYND240524C00007000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.87 | -0.19 | -24.05% | 3 | 3 | 118.75% |
| BYND240621C00007000 | 2024-04-19 1:18PM EDT | 2024-06-21 | 0.85 | 0.77 | 0.99 | +0.02 | +2.41% | 19 | 853 | 104.49% |
| BYND240816C00007000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 1.06 | 0.94 | 1.32 | -0.04 | -3.64% | 317 | 251 | 93.16% |
| BYND241115C00007000 | 2024-04-19 11:14AM EDT | 2024-11-15 | 1.42 | 1.20 | 1.53 | -0.46 | -24.47% | 7 | 8 | 82.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240426P00007000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.79 | 0.71 | 0.79 | -0.01 | -1.25% | 150 | 518 | 103.91% |
| BYND240503P00007000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.96 | 0.81 | 0.96 | -0.07 | -6.80% | 8 | 253 | 103.13% |
| BYND240510P00007000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 1.36 | 1.23 | 1.51 | -0.01 | -0.73% | 2 | 199 | 164.65% |
| BYND240517P00007000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.64 | -0.04 | -2.52% | 211 | 9,326 | 174.22% |
| BYND240524P00007000 | 2024-04-18 10:40AM EDT | 2024-05-24 | 1.66 | 1.43 | 1.76 | 0.00 | - | 4 | 68 | 155.86% |
| BYND240531P00007000 | 2024-04-19 1:34PM EDT | 2024-05-31 | 1.66 | 1.51 | 1.84 | -0.06 | -3.49% | 12 | 21 | 151.56% |
| BYND240621P00007000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 2.07 | 1.78 | 2.12 | +0.06 | +2.99% | 12 | 1,264 | 149.80% |
| BYND240816P00007000 | 2024-04-19 10:13AM EDT | 2024-08-16 | 2.58 | 2.43 | 2.86 | +0.02 | +0.78% | 247 | 5,157 | 158.40% |
| BYND241115P00007000 | 2024-04-19 12:50PM EDT | 2024-11-15 | 3.34 | 3.20 | 3.75 | -0.05 | -1.47% | 52 | 23 | 166.89% |
© 2024 Yahoo. All rights reserved.