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
19,228.53 -63.56 (-0.33%) 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:15.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220715C00015000 | 2022-06-27 11:40AM EDT | 2022-07-15 | 9.40 | 10.05 | 10.95 | 0.00 | - | 30 | 0 | 206.25% |
| BYND220819C00015000 | 2022-07-01 3:54PM EDT | 2022-08-19 | 10.80 | 10.30 | 10.95 | +1.21 | +12.62% | 43 | 306 | 107.42% |
| BYND220916C00015000 | 2022-07-01 1:09PM EDT | 2022-09-16 | 10.25 | 10.15 | 11.20 | +0.84 | +8.93% | 2 | 514 | 50.00% |
| BYND221118C00015000 | 2022-06-27 12:54PM EDT | 2022-11-18 | 9.90 | 10.15 | 11.20 | 0.00 | - | 2 | 951 | 74.85% |
| BYND230120C00015000 | 2022-07-01 3:55PM EDT | 2023-01-20 | 11.15 | 10.60 | 11.05 | +1.40 | +14.36% | 5 | 3,164 | 56.54% |
| BYND230217C00015000 | 2022-06-24 12:35PM EDT | 2023-02-17 | 10.50 | 10.55 | 11.35 | 0.00 | - | 2 | 34 | 62.84% |
| BYND240119C00015000 | 2022-07-01 10:31AM EDT | 2024-01-19 | 11.15 | 10.90 | 12.35 | +1.15 | +11.50% | 3 | 86 | 56.23% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220708P00015000 | 2022-07-01 9:30AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 250 | 171.88% |
| BYND220715P00015000 | 2022-07-01 3:29PM EDT | 2022-07-15 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 24 | 3,084 | 171.09% |
| BYND220722P00015000 | 2022-06-29 1:38PM EDT | 2022-07-22 | 0.41 | 0.25 | 0.35 | 0.00 | - | 23 | 48 | 167.97% |
| BYND220729P00015000 | 2022-07-01 3:39PM EDT | 2022-07-29 | 0.54 | 0.52 | 0.61 | -0.06 | -10.00% | 1,013 | 45 | 172.27% |
| BYND220805P00015000 | 2022-06-30 10:14AM EDT | 2022-08-05 | 1.13 | 0.91 | 1.07 | 0.00 | - | 5 | 9 | 185.16% |
| BYND220819P00015000 | 2022-07-01 3:16PM EDT | 2022-08-19 | 1.45 | 1.37 | 1.54 | -0.13 | -8.23% | 42 | 9,992 | 181.15% |
| BYND220916P00015000 | 2022-07-01 1:37PM EDT | 2022-09-16 | 1.82 | 1.79 | 2.06 | -0.14 | -7.14% | 2 | 359 | 162.74% |
| BYND221118P00015000 | 2022-06-30 11:59AM EDT | 2022-11-18 | 2.93 | 2.69 | 2.99 | 0.00 | - | 15 | 2,571 | 145.90% |
| BYND230120P00015000 | 2022-07-01 3:54PM EDT | 2023-01-20 | 3.42 | 3.20 | 3.70 | -0.09 | -2.56% | 52 | 2,613 | 134.81% |
| BYND240119P00015000 | 2022-06-30 2:53PM EDT | 2024-01-19 | 6.20 | 5.25 | 6.10 | 0.00 | - | 50 | 1,847 | 110.84% |
© 2022 Yahoo. All rights reserved.
