Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,906.66 -162.38 (-0.95%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00010000 | 2022-11-29 12:47PM EST | 2022-12-09 | 2.86 | 4.00 | 4.70 | 0.00 | - | 17 | 17 | 154.69% |
| BYND221216C00010000 | 2022-12-02 1:22PM EST | 2022-12-16 | 4.01 | 4.20 | 4.40 | +0.35 | +9.56% | 2 | 118 | 50.00% |
| BYND230120C00010000 | 2022-12-02 2:39PM EST | 2023-01-20 | 4.25 | 4.20 | 4.60 | +0.05 | +1.19% | 19 | 1,666 | 67.97% |
| BYND230217C00010000 | 2022-12-01 9:30AM EST | 2023-02-17 | 4.15 | 4.20 | 4.65 | 0.00 | - | 3 | 50 | 57.23% |
| BYND230317C00010000 | 2022-12-01 10:54AM EST | 2023-03-17 | 4.63 | 4.25 | 4.70 | 0.00 | - | 18 | 214 | 53.52% |
| BYND230519C00010000 | 2022-12-01 1:07PM EST | 2023-05-19 | 4.50 | 4.30 | 4.80 | 0.00 | - | 1 | 1,229 | 59.86% |
| BYND230616C00010000 | 2022-12-02 11:55AM EST | 2023-06-16 | 4.30 | 4.30 | 4.95 | -0.55 | -11.34% | 1,501 | 2,527 | 61.67% |
| BYND240119C00010000 | 2022-12-02 3:52PM EST | 2024-01-19 | 4.68 | 4.55 | 5.40 | +0.82 | +21.24% | 11 | 392 | 54.20% |
| BYND250117C00010000 | 2022-12-01 3:31PM EST | 2025-01-17 | 5.10 | 4.90 | 5.45 | 0.00 | - | 165 | 970 | 40.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00010000 | 2022-12-02 11:25AM EST | 2022-12-09 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 14 | 122 | 131.25% |
| BYND221216P00010000 | 2022-12-02 3:45PM EST | 2022-12-16 | 0.13 | 0.11 | 0.13 | 0.00 | - | 58 | 5,616 | 132.81% |
| BYND221223P00010000 | 2022-12-02 9:38AM EST | 2022-12-23 | 0.30 | 0.19 | 0.33 | +0.02 | +7.14% | 4 | 55 | 134.77% |
| BYND221230P00010000 | 2022-12-02 2:40PM EST | 2022-12-30 | 0.35 | 0.27 | 0.40 | +0.04 | +12.90% | 7 | 133 | 126.95% |
| BYND230106P00010000 | 2022-12-01 10:40AM EST | 2023-01-06 | 0.45 | 0.34 | 0.51 | 0.00 | - | 40 | 36 | 123.44% |
| BYND230120P00010000 | 2022-12-02 3:44PM EST | 2023-01-20 | 0.68 | 0.65 | 0.75 | -0.05 | -6.85% | 40 | 10,328 | 127.34% |
| BYND230217P00010000 | 2022-12-02 3:11PM EST | 2023-02-17 | 1.18 | 1.13 | 1.29 | 0.00 | - | 963 | 6,018 | 131.84% |
| BYND230317P00010000 | 2022-12-02 3:56PM EST | 2023-03-17 | 1.70 | 1.62 | 1.79 | -0.09 | -5.03% | 340 | 9,182 | 136.52% |
| BYND230519P00010000 | 2022-12-02 2:37PM EST | 2023-05-19 | 2.53 | 2.43 | 2.64 | +0.06 | +2.43% | 41 | 1,714 | 138.67% |
| BYND230616P00010000 | 2022-12-02 1:52PM EST | 2023-06-16 | 2.79 | 2.60 | 2.90 | 0.00 | - | 17 | 3,152 | 135.79% |
| BYND240119P00010000 | 2022-12-02 12:59PM EST | 2024-01-19 | 4.20 | 4.05 | 4.45 | +0.10 | +2.44% | 2 | 24,966 | 130.57% |
| BYND250117P00010000 | 2022-12-01 9:53AM EST | 2025-01-17 | 5.30 | 5.35 | 5.80 | 0.00 | - | 9 | 657 | 121.97% |
© 2022 Yahoo. All rights reserved.
