Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,047.44 +19.63 (+0.49%) Dow
32,769.03 +51.43 (+0.16%) Nasdaq
12,015.01 +88.78 (+0.74%) Bitcoin USD
28,368.74 -83.47 (-0.29%) CMC Crypto 200
616.85 -2.39 (-0.39%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:17.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00017500 | 2023-03-30 10:37AM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 4,835 | 81.25% |
| BYND230406C00017500 | 2023-03-30 10:55AM EDT | 2023-04-06 | 0.25 | 0.19 | 0.25 | +0.03 | +13.64% | 62 | 151 | 77.73% |
| BYND230414C00017500 | 2023-03-30 10:38AM EDT | 2023-04-14 | 0.46 | 0.34 | 0.52 | +0.02 | +4.55% | 3 | 12 | 74.41% |
| BYND230421C00017500 | 2023-03-29 2:08PM EDT | 2023-04-21 | 0.58 | 0.52 | 0.66 | 0.00 | - | 21 | 93 | 73.34% |
| BYND230428C00017500 | 2023-03-23 11:37AM EDT | 2023-04-28 | 0.55 | 0.64 | 0.89 | 0.00 | - | 1 | 29 | 74.61% |
| BYND230519C00017500 | 2023-03-30 11:15AM EDT | 2023-05-19 | 1.36 | 1.27 | 1.43 | +0.11 | +8.80% | 11 | 1,334 | 82.62% |
| BYND230616C00017500 | 2023-03-27 10:10AM EDT | 2023-06-16 | 1.60 | 1.47 | 1.65 | 0.00 | - | 1 | 4,463 | 73.54% |
| BYND230818C00017500 | 2023-03-29 9:44AM EDT | 2023-08-18 | 2.10 | 1.99 | 2.26 | 0.00 | - | 3 | 433 | 69.14% |
| BYND240119C00017500 | 2023-03-30 11:14AM EDT | 2024-01-19 | 2.80 | 2.62 | 2.85 | +0.10 | +3.70% | 1 | 4,476 | 58.57% |
| BYND250117C00017500 | 2023-03-28 12:28PM EDT | 2025-01-17 | 3.45 | 2.92 | 3.90 | 0.00 | - | 4 | 976 | 53.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00017500 | 2023-03-30 9:36AM EDT | 2023-03-31 | 1.72 | 1.61 | 1.79 | -0.39 | -18.48% | 42 | 354 | 121.09% |
| BYND230406P00017500 | 2023-03-30 10:53AM EDT | 2023-04-06 | 2.05 | 2.02 | 2.12 | -0.04 | -1.91% | 43 | 72 | 111.33% |
| BYND230414P00017500 | 2023-03-29 9:51AM EDT | 2023-04-14 | 2.50 | 2.38 | 2.64 | 0.00 | - | 1 | 8 | 114.26% |
| BYND230519P00017500 | 2023-03-29 1:05PM EDT | 2023-05-19 | 4.69 | 4.30 | 4.60 | 0.00 | - | 6 | 798 | 146.39% |
| BYND230616P00017500 | 2023-03-29 11:20AM EDT | 2023-06-16 | 5.25 | 5.05 | 5.35 | 0.00 | - | 96 | 1,140 | 143.31% |
| BYND230818P00017500 | 2023-03-29 9:56AM EDT | 2023-08-18 | 6.91 | 6.65 | 7.00 | 0.00 | - | 3 | 241 | 149.66% |
| BYND240119P00017500 | 2023-03-24 12:00PM EDT | 2024-01-19 | 9.30 | 9.10 | 9.40 | 0.00 | - | 10 | 2,633 | 151.61% |
| BYND250117P00017500 | 2023-03-23 9:33AM EDT | 2025-01-17 | 12.20 | 11.65 | 12.30 | 0.00 | - | 1 | 617 | 144.53% |
© 2023 Yahoo. All rights reserved.
