Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
3,998.84 -72.86 (-1.79%) Dow
33,947.10 -482.78 (-1.40%) Nasdaq
11,239.94 -221.56 (-1.93%) BTC-USD
16,964.88 -130.47 (-0.76%) CMC Crypto 200
400.66 -10.56 (-2.57%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209C00017500 | 2022-12-05 3:46PM EST | 2022-12-09 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2,120 | 77 | 128.13% |
| BYND221216C00017500 | 2022-12-05 2:05PM EST | 2022-12-16 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 542 | 2,230 | 102.34% |
| BYND221223C00017500 | 2022-12-05 11:10AM EST | 2022-12-23 | 0.28 | 0.14 | 0.26 | -0.05 | -15.15% | 1 | 81 | 92.97% |
| BYND221230C00017500 | 2022-12-02 12:13PM EST | 2022-12-30 | 0.32 | 0.17 | 0.32 | 0.00 | - | 6 | 99 | 84.57% |
| BYND230106C00017500 | 2022-11-29 1:37PM EST | 2023-01-06 | 0.26 | 0.22 | 0.38 | 0.00 | - | - | 1 | 80.27% |
| BYND230113C00017500 | 2022-12-02 12:04PM EST | 2023-01-13 | 0.55 | 0.29 | 0.47 | 0.00 | - | 3 | 3 | 79.30% |
| BYND230120C00017500 | 2022-12-05 3:51PM EST | 2023-01-20 | 0.42 | 0.39 | 0.51 | -0.19 | -31.15% | 78 | 4,500 | 77.93% |
| BYND230217C00017500 | 2022-12-05 3:28PM EST | 2023-02-17 | 0.65 | 0.53 | 0.77 | -0.14 | -17.72% | 1,477 | 1,363 | 71.78% |
| BYND230317C00017500 | 2022-12-05 1:37PM EST | 2023-03-17 | 0.93 | 0.83 | 1.01 | -0.17 | -15.45% | 5 | 713 | 71.88% |
| BYND230519C00017500 | 2022-12-05 11:40AM EST | 2023-05-19 | 1.30 | 1.08 | 1.36 | -0.15 | -10.34% | 17 | 148 | 65.43% |
| BYND230616C00017500 | 2022-12-05 2:29PM EST | 2023-06-16 | 1.25 | 1.16 | 1.42 | -0.23 | -15.54% | 5 | 404 | 62.35% |
| BYND240119C00017500 | 2022-12-05 1:25PM EST | 2024-01-19 | 1.95 | 1.83 | 2.18 | -0.05 | -2.50% | 1 | 1,368 | 55.47% |
| BYND250117C00017500 | 2022-12-05 1:59PM EST | 2025-01-17 | 2.41 | 2.35 | 2.47 | -0.24 | -9.06% | 7 | 254 | 46.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00017500 | 2022-12-05 3:44PM EST | 2022-12-09 | 4.12 | 3.95 | 4.10 | +1.07 | +35.08% | 2,123 | 0 | 185.16% |
| BYND221216P00017500 | 2022-12-05 3:18PM EST | 2022-12-16 | 4.50 | 4.25 | 4.40 | +0.45 | +11.11% | 16 | 1,608 | 162.70% |
| BYND221223P00017500 | 2022-12-01 10:15AM EST | 2022-12-23 | 3.92 | 4.40 | 4.85 | 0.00 | - | 1 | 2 | 158.01% |
| BYND221230P00017500 | 2022-11-25 9:47AM EST | 2022-12-30 | 5.84 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 152.15% |
| BYND230113P00017500 | 2022-12-01 10:20AM EST | 2023-01-13 | 4.60 | 5.00 | 5.50 | 0.00 | - | - | 2 | 146.00% |
| BYND230120P00017500 | 2022-12-05 1:16PM EST | 2023-01-20 | 5.45 | 5.30 | 5.75 | +0.25 | +4.81% | 2 | 1,251 | 149.12% |
| BYND230217P00017500 | 2022-11-30 1:45PM EST | 2023-02-17 | 6.58 | 6.05 | 6.50 | 0.00 | - | 11 | 895 | 148.54% |
| BYND230317P00017500 | 2022-12-01 10:00AM EST | 2023-03-17 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 277 | 146.58% |
| BYND230519P00017500 | 2022-12-05 11:59AM EST | 2023-05-19 | 7.82 | 7.75 | 8.10 | -0.28 | -3.46% | 4 | 130 | 145.07% |
| BYND230616P00017500 | 2022-11-30 11:26AM EST | 2023-06-16 | 8.35 | 8.00 | 8.50 | 0.00 | - | 6 | 51 | 142.63% |
| BYND240119P00017500 | 2022-12-02 10:42AM EST | 2024-01-19 | 9.80 | 9.80 | 10.10 | 0.00 | - | 1 | 593 | 129.83% |
| BYND250117P00017500 | 2022-11-09 12:16PM EST | 2025-01-17 | 11.12 | 11.15 | 11.90 | 0.00 | - | 5 | 21 | 118.56% |
© 2022 Yahoo. All rights reserved.
