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
16,894.49 -165.44 (-0.97%) 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:15.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00015000 | 2022-12-02 3:56PM EST | 2022-12-09 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 1,191 | 733 | 85.94% |
| BYND221216C00015000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.70 | 0.65 | 0.74 | -0.02 | -2.78% | 268 | 6,128 | 88.09% |
| BYND221223C00015000 | 2022-12-02 3:44PM EST | 2022-12-23 | 0.82 | 0.70 | 0.95 | -0.05 | -5.75% | 3 | 344 | 81.54% |
| BYND221230C00015000 | 2022-12-02 3:44PM EST | 2022-12-30 | 0.91 | 0.81 | 1.04 | -0.03 | -3.19% | 51 | 295 | 76.95% |
| BYND230106C00015000 | 2022-12-02 3:30PM EST | 2023-01-06 | 1.00 | 0.75 | 1.24 | -0.01 | -0.99% | 1 | 48 | 72.85% |
| BYND230120C00015000 | 2022-12-02 2:15PM EST | 2023-01-20 | 1.15 | 1.04 | 1.33 | -0.05 | -4.17% | 84 | 3,804 | 70.70% |
| BYND230217C00015000 | 2022-12-02 3:20PM EST | 2023-02-17 | 1.40 | 1.45 | 1.50 | -0.10 | -6.67% | 10 | 412 | 67.48% |
| BYND230317C00015000 | 2022-12-02 12:37PM EST | 2023-03-17 | 1.59 | 1.49 | 1.94 | -0.16 | -9.14% | 50 | 1,562 | 65.63% |
| BYND230519C00015000 | 2022-12-02 1:21PM EST | 2023-05-19 | 1.95 | 1.78 | 2.31 | -0.28 | -12.56% | 1 | 333 | 60.40% |
| BYND230616C00015000 | 2022-12-01 1:42PM EST | 2023-06-16 | 2.20 | 1.96 | 2.37 | 0.00 | - | 17 | 1,306 | 58.84% |
| BYND240119C00015000 | 2022-12-02 2:23PM EST | 2024-01-19 | 2.83 | 2.30 | 3.00 | +0.04 | +1.43% | 24 | 661 | 54.44% |
| BYND250117C00015000 | 2022-12-02 12:49PM EST | 2025-01-17 | 3.10 | 3.05 | 3.55 | -0.22 | -6.63% | 59 | 517 | 46.48% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00015000 | 2022-12-02 3:07PM EST | 2022-12-09 | 1.40 | 1.29 | 1.39 | +0.01 | +0.72% | 28 | 50 | 117.38% |
| BYND221216P00015000 | 2022-12-02 3:02PM EST | 2022-12-16 | 1.90 | 1.75 | 1.88 | +0.05 | +2.70% | 39 | 3,458 | 125.98% |
| BYND221223P00015000 | 2022-12-02 3:13PM EST | 2022-12-23 | 2.20 | 1.91 | 2.40 | +0.10 | +4.76% | 1 | 38 | 127.73% |
| BYND221230P00015000 | 2022-12-02 9:41AM EST | 2022-12-30 | 2.74 | 2.15 | 2.57 | +0.36 | +15.13% | 2 | 52 | 123.63% |
| BYND230120P00015000 | 2022-12-02 10:39AM EST | 2023-01-20 | 3.35 | 2.90 | 3.30 | +0.25 | +8.06% | 33 | 4,915 | 129.00% |
| BYND230217P00015000 | 2022-12-02 3:30PM EST | 2023-02-17 | 3.90 | 3.65 | 4.05 | 0.00 | - | 420 | 5,633 | 132.03% |
| BYND230317P00015000 | 2022-12-02 9:37AM EST | 2023-03-17 | 4.95 | 4.40 | 4.75 | +0.25 | +5.32% | 5 | 1,004 | 137.60% |
| BYND230519P00015000 | 2022-12-02 1:01PM EST | 2023-05-19 | 5.80 | 5.55 | 5.85 | +0.15 | +2.65% | 3 | 339 | 139.84% |
| BYND230616P00015000 | 2022-12-02 11:03AM EST | 2023-06-16 | 6.19 | 5.90 | 6.15 | -0.56 | -8.30% | 1 | 2,847 | 138.04% |
| BYND240119P00015000 | 2022-12-01 1:00PM EST | 2024-01-19 | 7.68 | 7.60 | 7.95 | 0.00 | - | 45 | 12,665 | 128.81% |
| BYND250117P00015000 | 2022-12-01 10:15AM EST | 2025-01-17 | 9.00 | 9.00 | 9.80 | 0.00 | - | 6 | 117 | 119.78% |
© 2022 Yahoo. All rights reserved.
