Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,077.62 +11.68 (+0.38%) Nikkei
33,450.32 +41.93 (+0.13%) Hang Seng
17,058.14 -296.00 (-1.71%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,974.42 +812.64 (+2.19%) CMC Crypto 200
785.05 +20.36 (+2.66%)
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
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231215C00015000 | 2023-11-03 9:54AM EST | 2023-12-15 | 0.12 | 0.00 | 0.71 | 0.00 | - | 100 | 100 | 310.16% |
| BYND240119C00015000 | 2023-11-22 3:40PM EST | 2024-01-19 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 18,470 | 124.22% |
| BYND240216C00015000 | 2023-11-20 3:00PM EST | 2024-02-16 | 0.17 | 0.04 | 0.16 | 0.00 | - | 4 | 1,279 | 105.08% |
| BYND240419C00015000 | 2023-11-27 2:46PM EST | 2024-04-19 | 0.24 | 0.20 | 0.30 | +0.02 | +9.09% | 300 | 1,647 | 97.07% |
| BYND240517C00015000 | 2023-10-20 8:49AM EST | 2024-05-17 | 0.40 | 0.22 | 0.53 | 0.00 | - | 1 | 4 | 99.32% |
| BYND240621C00015000 | 2023-11-28 2:32PM EST | 2024-06-21 | 0.45 | 0.36 | 0.50 | +0.05 | +12.50% | 2 | 495 | 94.34% |
| BYND250117C00015000 | 2023-11-27 10:18AM EST | 2025-01-17 | 0.76 | 0.61 | 0.95 | 0.00 | - | 25 | 2,767 | 81.45% |
| BYND251219C00015000 | 2023-11-27 9:42AM EST | 2025-12-19 | 1.08 | 0.92 | 1.70 | 0.00 | - | 10 | 1,379 | 75.34% |
| BYND260116C00015000 | 2023-11-28 1:11PM EST | 2026-01-16 | 1.20 | 0.97 | 1.75 | +0.11 | +10.09% | 2 | 1,016 | 75.29% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231201P00015000 | 2023-11-28 9:38AM EST | 2023-12-01 | 8.60 | 8.15 | 8.45 | +0.25 | +2.99% | 8 | 4 | 571.88% |
| BYND231215P00015000 | 2023-11-24 10:47AM EST | 2023-12-15 | 8.38 | 8.35 | 8.70 | 0.00 | - | 2 | 27 | 267.19% |
| BYND231229P00015000 | 2023-11-24 11:01AM EST | 2023-12-29 | 8.50 | 8.45 | 8.80 | 0.00 | - | 1 | 5 | 219.92% |
| BYND240119P00015000 | 2023-11-21 10:20AM EST | 2024-01-19 | 9.20 | 8.60 | 9.05 | 0.00 | - | 2 | 26,234 | 197.66% |
| BYND240216P00015000 | 2023-11-17 2:36PM EST | 2024-02-16 | 8.93 | 8.85 | 9.30 | 0.00 | - | 1 | 126 | 183.59% |
| BYND240419P00015000 | 2023-11-16 3:38PM EST | 2024-04-19 | 9.25 | 9.35 | 9.80 | 0.00 | - | 2 | 42 | 169.43% |
| BYND240517P00015000 | 2023-11-13 11:17AM EST | 2024-05-17 | 9.63 | 9.55 | 9.95 | 0.00 | - | - | 10 | 164.65% |
| BYND240621P00015000 | 2023-11-16 9:30AM EST | 2024-06-21 | 9.18 | 9.70 | 10.15 | 0.00 | - | 5 | 66 | 158.89% |
| BYND250117P00015000 | 2023-11-28 12:33PM EST | 2025-01-17 | 10.82 | 10.65 | 11.05 | +0.39 | +3.74% | 1 | 1,826 | 144.63% |
| BYND251219P00015000 | 2023-11-10 1:22PM EST | 2025-12-19 | 11.10 | 10.90 | 12.00 | 0.00 | - | 5 | 212 | 124.27% |
| BYND260116P00015000 | 2023-11-07 10:50AM EST | 2026-01-16 | 10.85 | 11.15 | 12.05 | 0.00 | - | 2 | 3 | 126.32% |
© 2023 Yahoo. All rights reserved.