Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,213.77 -76.04 (-0.39%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220715C00010000 | 2022-06-17 3:07PM EDT | 2022-07-15 | 13.95 | 14.90 | 15.95 | 0.00 | - | 2 | 0 | 334.38% |
| BYND220729C00010000 | 2022-06-13 10:55AM EDT | 2022-07-29 | 11.26 | 14.90 | 16.15 | 0.00 | - | - | 0 | 264.45% |
| BYND220819C00010000 | 2022-06-28 12:51PM EDT | 2022-08-19 | 14.25 | 14.90 | 16.05 | 0.00 | - | 20 | 0 | 186.72% |
| BYND220916C00010000 | 2022-06-16 10:16AM EDT | 2022-09-16 | 13.75 | 14.95 | 16.05 | 0.00 | - | 3 | 4 | 148.44% |
| BYND221118C00010000 | 2022-06-15 3:32PM EDT | 2022-11-18 | 16.52 | 14.85 | 16.10 | 0.00 | - | - | 0 | 113.18% |
| BYND230120C00010000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 15.60 | 14.85 | 16.10 | 0.00 | - | 1,000 | 62 | 93.95% |
| BYND240119C00010000 | 2022-07-01 2:35PM EDT | 2024-01-19 | 15.55 | 14.70 | 16.35 | -0.35 | -2.20% | 2 | 27 | 63.57% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708P00010000 | 2022-06-29 10:30AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 287.50% |
| BYND220715P00010000 | 2022-06-29 12:22PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 486 | 990 | 225.00% |
| BYND220722P00010000 | 2022-06-30 3:01PM EDT | 2022-07-22 | 0.11 | 0.00 | 0.09 | 0.00 | - | 178 | 180 | 191.41% |
| BYND220729P00010000 | 2022-07-01 3:32PM EDT | 2022-07-29 | 0.12 | 0.08 | 0.16 | -0.03 | -20.00% | 6 | 29 | 193.75% |
| BYND220805P00010000 | 2022-07-01 1:54PM EDT | 2022-08-05 | 0.35 | 0.18 | 0.48 | -0.01 | -2.78% | 2 | 7 | 213.09% |
| BYND220819P00010000 | 2022-07-01 12:28PM EDT | 2022-08-19 | 0.58 | 0.56 | 0.78 | -0.06 | -9.38% | 77 | 2,339 | 216.60% |
| BYND220916P00010000 | 2022-06-30 3:09PM EDT | 2022-09-16 | 0.92 | 0.76 | 1.04 | 0.00 | - | 127 | 6,762 | 188.67% |
| BYND221118P00010000 | 2022-06-27 3:42PM EDT | 2022-11-18 | 1.32 | 1.22 | 1.53 | +0.17 | +14.78% | 1 | 1,773 | 161.96% |
| BYND230120P00010000 | 2022-07-01 10:02AM EDT | 2023-01-20 | 1.65 | 1.55 | 1.75 | -0.02 | -1.20% | 200 | 3,000 | 144.34% |
| BYND240119P00010000 | 2022-06-30 1:04PM EDT | 2024-01-19 | 3.55 | 3.10 | 3.60 | 0.00 | - | 30 | 15,603 | 120.95% |
© 2022 Yahoo. All rights reserved.
