Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,261.39 -140.66 (-0.72%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 30 | 150 |
| - | - | - | - | - | 7.50 | 0.03 | 0.00 | - | - | 2 |
| 4.45 | 0.00 | - | 1 | 5 | 10.00 | 0.02 | -0.03 | -60.00% | 69 | 672 |
| - | - | - | - | - | 11.50 | 0.08 | -0.06 | -42.86% | 95 | 375 |
| 2.00 | -1.30 | -39.39% | 21 | 14 | 12.50 | 0.18 | -0.12 | -40.00% | 129 | 1,020 |
| 0.86 | -0.24 | -21.82% | 182 | 66 | 14.00 | 0.70 | -0.02 | -2.78% | 413 | 2,021 |
| 0.59 | -0.28 | -32.18% | 208 | 65 | 14.50 | 0.99 | +0.02 | +2.06% | 170 | 1,318 |
| 0.42 | -0.24 | -36.36% | 728 | 475 | 15.00 | 1.27 | -0.01 | -0.78% | 651 | 293 |
| 0.30 | -0.19 | -38.78% | 616 | 581 | 15.50 | 1.53 | -0.15 | -8.93% | 101 | 1,200 |
| 0.20 | -0.18 | -47.37% | 564 | 967 | 16.00 | 1.93 | -0.13 | -6.31% | 61 | 953 |
| 0.15 | -0.10 | -40.00% | 393 | 406 | 16.50 | 2.54 | +0.10 | +4.10% | 37 | 589 |
| 0.09 | -0.12 | -57.14% | 383 | 376 | 17.00 | 2.96 | +0.14 | +4.96% | 21 | 110 |
| 0.08 | -0.07 | -46.67% | 483 | 240 | 17.50 | 3.40 | +0.22 | +6.92% | 109 | 179 |
| 0.06 | -0.05 | -45.45% | 177 | 872 | 18.00 | 3.74 | -0.01 | -0.27% | 50 | 117 |
| 0.06 | -0.03 | -33.33% | 57 | 161 | 18.50 | 4.30 | +0.48 | +12.57% | 53 | 10 |
| 0.04 | -0.03 | -42.86% | 555 | 230 | 19.00 | 4.76 | +0.11 | +2.37% | 14 | 142 |
| 0.03 | -0.03 | -50.00% | 218 | 41 | 19.50 | 4.78 | 0.00 | - | 1 | 3 |
| 0.03 | -0.02 | -40.00% | 25 | 380 | 20.00 | 5.72 | +0.32 | +5.93% | 33 | 140 |
| 0.03 | -0.01 | -25.00% | 22 | 25 | 20.50 | 6.35 | +1.25 | +24.51% | 4 | 15 |
| 0.02 | -0.02 | -50.00% | 12 | 303 | 21.00 | 6.47 | +1.07 | +19.81% | 3 | 712 |
| 0.03 | 0.00 | - | 26 | 98 | 21.50 | 7.30 | +0.25 | +3.55% | 1 | 21 |
| 0.02 | -0.01 | -33.33% | 1 | 333 | 22.00 | 7.85 | +0.20 | +2.61% | 2 | 234 |
| 0.02 | -0.01 | -33.33% | 1 | 93 | 22.50 | 7.98 | 0.00 | - | 1 | 35 |
| 0.03 | 0.00 | - | 28 | 94 | 23.00 | 8.01 | 0.00 | - | 3 | 15 |
| 0.02 | 0.00 | - | 1 | 456 | 23.50 | 8.14 | 0.00 | - | 1 | 60 |
| 0.05 | 0.00 | - | 3 | 509 | 24.00 | 9.73 | +1.33 | +15.83% | 2 | 6 |
| 0.03 | 0.00 | - | 1 | 186 | 24.50 | 9.75 | 0.00 | - | 1 | 16 |
| 0.02 | 0.00 | - | 1 | 78 | 25.00 | 10.80 | +0.30 | +2.86% | 7 | 15 |
| 0.04 | 0.00 | - | 13 | 20 | 25.50 | 9.56 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 7 | 142 | 26.00 | 11.42 | +0.75 | +7.03% | 2 | 5 |
| 0.04 | 0.00 | - | 2 | 78 | 26.50 | 11.10 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 5 | 32 | 27.00 | 12.52 | +0.74 | +6.28% | 2 | 98 |
| 0.04 | 0.00 | - | 80 | 84 | 27.50 | 13.00 | +0.27 | +2.12% | 3 | 5 |
| 0.02 | 0.00 | - | 11 | 98 | 28.00 | 12.38 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 40 | 720 | 28.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 404 | 29.00 | 14.28 | 0.00 | - | 1 | 7 |
| 0.04 | 0.00 | - | 1 | 1,002 | 29.50 | 15.25 | +0.30 | +2.01% | 4 | 1 |
| 0.02 | 0.00 | - | 7 | 1,817 | 30.00 | 15.59 | 0.00 | - | 1 | 26 |
| 0.04 | 0.00 | - | 1 | 846 | 30.50 | 15.27 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 6 | 559 | 31.00 | 16.24 | 0.00 | - | 2 | 4 |
| 0.02 | 0.00 | - | 13 | 778 | 31.50 | 15.97 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 10 | 11 | 32.00 | 17.75 | +1.43 | +8.76% | 5 | 6 |
| 0.02 | 0.00 | - | 4 | 5 | 32.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 80 | 54 | 33.00 | 18.66 | +1.19 | +6.81% | 1 | 11 |
| 0.02 | 0.00 | - | 1 | 41 | 34.00 | 19.62 | +5.26 | +36.63% | 4 | 2 |
| 0.04 | 0.00 | - | 40 | 57 | 35.00 | 20.77 | +0.08 | +0.39% | 1 | 3 |
| 0.02 | 0.00 | - | 1 | 10 | 36.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 51 | 37.00 | 22.49 | +6.70 | +42.43% | 1 | 2 |
| 0.04 | 0.00 | - | 2 | 16 | 38.00 | 14.23 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 2 | 2 | 39.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 46 | 40.00 | 25.08 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 1 | 3 | 45.00 | 30.77 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 20 | 42 | 50.00 | 35.41 | +0.56 | +1.61% | 2 | 12 |
© 2022 Yahoo. All rights reserved.
