Singapore markets open in 46 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,379.60 +1,092.35 (+4.00%) CMC Crypto 200
617.74 +16.76 (+2.79%)
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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00010000 | 2023-02-14 3:05PM EDT | 2023-03-31 | 5.45 | 6.70 | 6.95 | 0.00 | - | - | 0 | 857.03% |
| BYND230414C00010000 | 2023-03-15 3:40PM EDT | 2023-04-14 | 7.03 | 5.30 | 6.25 | 0.00 | - | - | 1 | 109.38% |
| BYND230421C00010000 | 2023-03-23 11:36AM EDT | 2023-04-21 | 5.30 | 5.30 | 6.30 | 0.00 | - | 5 | 10 | 102.34% |
| BYND230519C00010000 | 2023-03-29 9:33AM EDT | 2023-05-19 | 5.60 | 5.65 | 5.90 | -0.09 | -1.58% | 250 | 20 | 60.94% |
| BYND230616C00010000 | 2023-03-29 2:20PM EDT | 2023-06-16 | 5.35 | 5.45 | 6.20 | -0.50 | -8.55% | 6 | 19 | 59.77% |
| BYND230818C00010000 | 2023-03-16 11:08AM EDT | 2023-08-18 | 6.40 | 5.35 | 6.35 | 0.00 | - | 1 | 1 | 79.69% |
| BYND240119C00010000 | 2023-03-27 2:34PM EDT | 2024-01-19 | 5.90 | 5.65 | 6.15 | 0.00 | - | 1 | 522 | 47.85% |
| BYND250117C00010000 | 2023-03-29 2:33PM EDT | 2025-01-17 | 5.90 | 5.10 | 6.95 | -0.50 | -7.81% | 5 | 951 | 49.63% |
| BYND251219C00010000 | 2023-03-23 9:47AM EDT | 2025-12-19 | 5.80 | 5.65 | 7.20 | 0.00 | - | 1 | 3 | 44.36% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00010000 | 2023-03-28 10:28AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 143 | 250.00% |
| BYND230406P00010000 | 2023-03-28 12:31PM EDT | 2023-04-06 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 170.31% |
| BYND230414P00010000 | 2023-03-29 3:45PM EDT | 2023-04-14 | 0.04 | 0.01 | 0.07 | -0.12 | -75.00% | 3 | 11 | 117.97% |
| BYND230421P00010000 | 2023-03-29 12:31PM EDT | 2023-04-21 | 0.13 | 0.10 | 0.17 | +0.02 | +18.18% | 104 | 1,967 | 126.56% |
| BYND230428P00010000 | 2023-03-29 2:58PM EDT | 2023-04-28 | 0.14 | 0.15 | 0.25 | -0.07 | -33.33% | 7 | 1,287 | 122.27% |
| BYND230505P00010000 | 2023-03-29 12:27PM EDT | 2023-05-05 | 0.31 | 0.27 | 0.40 | -0.03 | -8.82% | 1 | 8 | 127.73% |
| BYND230519P00010000 | 2023-03-29 3:56PM EDT | 2023-05-19 | 0.66 | 0.64 | 0.67 | -0.02 | -2.94% | 43 | 1,494 | 137.60% |
| BYND230616P00010000 | 2023-03-29 3:02PM EDT | 2023-06-16 | 1.12 | 1.03 | 1.18 | 0.00 | - | 6 | 6,496 | 138.09% |
| BYND230818P00010000 | 2023-03-28 11:16AM EDT | 2023-08-18 | 1.99 | 2.00 | 2.15 | 0.00 | - | 3 | 4,406 | 143.07% |
| BYND240119P00010000 | 2023-03-27 10:34AM EDT | 2024-01-19 | 3.90 | 3.65 | 4.00 | 0.00 | - | 250 | 26,064 | 148.63% |
| BYND250117P00010000 | 2023-03-29 3:37PM EDT | 2025-01-17 | 6.00 | 5.60 | 6.20 | 0.00 | - | 5 | 1,130 | 144.53% |
| BYND251219P00010000 | 2023-03-29 12:41PM EDT | 2025-12-19 | 6.85 | 6.10 | 7.40 | +0.05 | +0.74% | 3 | 131 | 135.86% |
© 2023 Yahoo. All rights reserved.
