Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,266.12 +36.67 (+0.87%) Dow
33,151.67 +149.29 (+0.45%) Nasdaq
13,241.57 +182.10 (+1.39%) Bitcoin USD
27,664.88 +394.96 (+1.45%) CMC Crypto 200
588.58 +4.43 (+0.76%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:12.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006C00012000 | 2023-10-03 11:26AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 275 | 162.50% |
| BYND231013C00012000 | 2023-10-02 1:04PM EDT | 2023-10-13 | 0.05 | 0.01 | 0.03 | 0.00 | - | 14 | 57 | 109.38% |
| BYND231020C00012000 | 2023-10-04 10:47AM EDT | 2023-10-20 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 1,181 | 103.91% |
| BYND231027C00012000 | 2023-10-04 10:17AM EDT | 2023-10-27 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 5 | 54 | 98.44% |
| BYND231103C00012000 | 2023-10-02 2:09PM EDT | 2023-11-03 | 0.15 | 0.05 | 0.37 | 0.00 | - | 7 | 10 | 106.64% |
| BYND231117C00012000 | 2023-10-04 12:33PM EDT | 2023-11-17 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 12 | 2,597 | 96.68% |
| BYND240216C00012000 | 2023-09-22 3:27PM EDT | 2024-02-16 | 0.81 | 0.46 | 0.72 | 0.00 | - | 8 | 47 | 74.80% |
| BYND240419C00012000 | 2023-10-03 2:18PM EDT | 2024-04-19 | 0.65 | 0.66 | 0.86 | 0.00 | - | 1 | 188 | 69.43% |
| BYND240517C00012000 | 2023-09-25 9:58AM EDT | 2024-05-17 | 1.20 | 0.80 | 1.12 | 0.00 | - | 1 | 1 | 72.95% |
| BYND240621C00012000 | 2023-10-03 3:24PM EDT | 2024-06-21 | 1.07 | 0.83 | 1.09 | 0.00 | - | 10 | 1,055 | 67.92% |
| BYND260116C00012000 | 2023-09-29 11:34AM EDT | 2026-01-16 | 1.95 | 0.70 | 2.32 | 0.00 | - | 1 | 6 | 64.80% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006P00012000 | 2023-10-04 11:47AM EDT | 2023-10-06 | 3.52 | 3.50 | 3.60 | +0.46 | +15.03% | 1 | 115 | 237.50% |
| BYND231013P00012000 | 2023-10-03 12:52PM EDT | 2023-10-13 | 3.15 | 3.55 | 3.65 | 0.00 | - | 4 | 12 | 152.34% |
| BYND231020P00012000 | 2023-10-04 11:47AM EDT | 2023-10-20 | 3.60 | 3.40 | 3.85 | +0.10 | +2.86% | 3 | 832 | 123.83% |
| BYND231027P00012000 | 2023-10-03 10:17AM EDT | 2023-10-27 | 3.22 | 3.45 | 4.00 | 0.00 | - | 288 | 296 | 123.83% |
| BYND231110P00012000 | 2023-09-29 3:05PM EDT | 2023-11-10 | 2.97 | 3.60 | 4.45 | 0.00 | - | 1 | 3 | 134.57% |
| BYND231117P00012000 | 2023-10-03 1:59PM EDT | 2023-11-17 | 3.80 | 3.75 | 4.30 | 0.00 | - | 56 | 2,342 | 123.63% |
| BYND240216P00012000 | 2023-09-22 1:16PM EDT | 2024-02-16 | 4.11 | 4.45 | 5.05 | 0.00 | - | 1 | 14 | 108.79% |
| BYND240419P00012000 | 2023-09-29 2:20PM EDT | 2024-04-19 | 4.72 | 5.05 | 5.45 | 0.00 | - | 4 | 57 | 110.01% |
| BYND240517P00012000 | 2023-10-03 9:43AM EDT | 2024-05-17 | 5.16 | 5.05 | 5.60 | 0.00 | - | 10 | 12 | 105.81% |
| BYND240621P00012000 | 2023-10-02 12:54PM EDT | 2024-06-21 | 5.25 | 5.50 | 6.00 | 0.00 | - | 3 | 322 | 113.28% |
| BYND260116P00012000 | 2023-09-15 11:36AM EDT | 2026-01-16 | 7.17 | 6.75 | 8.10 | 0.00 | - | - | 1 | 98.05% |
© 2023 Yahoo. All rights reserved.
