Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,613.82 -1,940.56 (-3.10%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00015000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 426 | 550.00% |
| BYND240517C00015000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,598 | 225.00% |
| BYND240524C00015000 | 2024-05-09 10:00AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 175.00% |
| BYND240607C00015000 | 2024-05-08 3:11PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.08 | -0.10 | -50.00% | 3 | 20 | 135.94% |
| BYND240614C00015000 | 2024-05-08 12:46PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.14 | 0.00 | - | - | 6 | 135.16% |
| BYND240621C00015000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.23 | +0.04 | +133.33% | 56 | 3,043 | 143.36% |
| BYND240816C00015000 | 2024-05-09 1:04PM EDT | 2024-08-16 | 0.19 | 0.13 | 0.27 | 0.00 | - | 20 | 568 | 101.95% |
| BYND241115C00015000 | 2024-05-08 10:16AM EDT | 2024-11-15 | 0.84 | 0.34 | 0.65 | 0.00 | - | 2 | 12 | 95.51% |
| BYND250117C00015000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 0.65 | 0.36 | 0.65 | +0.05 | +8.33% | 1 | 3,507 | 83.30% |
| BYND251219C00015000 | 2024-05-09 12:48PM EDT | 2025-12-19 | 1.04 | 0.97 | 1.44 | 0.00 | - | 9 | 1,695 | 76.37% |
| BYND260116C00015000 | 2024-05-09 12:48PM EDT | 2026-01-16 | 1.00 | 0.98 | 1.43 | 0.00 | - | 4 | 1,594 | 74.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00015000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 6.90 | 6.65 | 9.40 | 0.00 | - | 4 | 183 | 990.63% |
| BYND240517P00015000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 7.17 | 6.95 | 8.15 | 0.00 | - | 2 | 262 | 401.56% |
| BYND240524P00015000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 9.00 | 7.85 | 10.05 | 0.00 | - | 1 | 3 | 460.55% |
| BYND240621P00015000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 8.32 | 8.25 | 8.50 | -0.23 | -2.69% | 7 | 2,621 | 205.27% |
| BYND240816P00015000 | 2024-05-10 2:41PM EDT | 2024-08-16 | 8.92 | 8.65 | 9.30 | +0.43 | +5.06% | 7 | 68 | 181.05% |
| BYND241115P00015000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 8.35 | 9.45 | 10.25 | 0.00 | - | 1 | 8 | 173.83% |
| BYND250117P00015000 | 2024-05-01 12:23PM EDT | 2025-01-17 | 10.46 | 10.05 | 10.80 | 0.00 | - | 1 | 1,213 | 175.05% |
| BYND251219P00015000 | 2024-04-18 10:39AM EDT | 2025-12-19 | 12.65 | 11.40 | 12.15 | 0.00 | - | 2 | 348 | 155.71% |
| BYND260116P00015000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 11.65 | 11.30 | 12.25 | 0.00 | - | 2 | 49 | 152.15% |
© 2024 Yahoo. All rights reserved.