Singapore markets open in 50 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,068.83 -422.67 (-1.97%) CMC Crypto 200
457.36 +3.46 (+0.76%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220715C00017500 | 2022-06-24 11:37AM EDT | 2022-07-15 | 7.85 | 7.55 | 8.35 | +0.20 | +2.61% | 2 | 37 | 80.47% |
| BYND220819C00017500 | 2022-06-24 3:46PM EDT | 2022-08-19 | 8.45 | 8.10 | 8.65 | -0.15 | -1.74% | 3 | 278 | 86.43% |
| BYND220916C00017500 | 2022-06-22 1:27PM EDT | 2022-09-16 | 8.80 | 8.30 | 8.85 | 0.00 | - | 250 | 251 | 79.00% |
| BYND221118C00017500 | 2022-06-22 1:56PM EDT | 2022-11-18 | 9.10 | 8.60 | 9.25 | 0.00 | - | 22 | 616 | 69.68% |
| BYND230120C00017500 | 2022-06-16 3:48PM EDT | 2023-01-20 | 8.50 | 8.85 | 9.55 | 0.00 | - | 173 | 188 | 64.36% |
| BYND230217C00017500 | 2022-06-16 3:56PM EDT | 2023-02-17 | 8.50 | 8.85 | 9.40 | 0.00 | - | - | 726 | 58.89% |
| BYND240119C00017500 | 2022-06-22 3:51PM EDT | 2024-01-19 | 10.53 | 9.85 | 10.55 | 0.00 | - | 1 | 7 | 51.15% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00017500 | 2022-06-24 3:27PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 34 | 57 | 153.13% |
| BYND220708P00017500 | 2022-06-22 11:07AM EDT | 2022-07-08 | 0.24 | 0.17 | 0.23 | +0.24 | - | - | 2 | 146.09% |
| BYND220715P00017500 | 2022-06-24 3:33PM EDT | 2022-07-15 | 0.38 | 0.33 | 0.42 | -0.08 | -17.39% | 15 | 1,151 | 137.50% |
| BYND220819P00017500 | 2022-06-24 1:12PM EDT | 2022-08-19 | 1.83 | 1.64 | 1.80 | +0.09 | +5.17% | 40 | 749 | 144.53% |
| BYND220916P00017500 | 2022-06-24 12:21PM EDT | 2022-09-16 | 2.40 | 2.17 | 2.36 | -0.04 | -1.64% | 141 | 76 | 134.67% |
| BYND221118P00017500 | 2022-06-24 12:31PM EDT | 2022-11-18 | 3.60 | 3.30 | 3.55 | +0.10 | +2.86% | 27 | 1,513 | 128.03% |
| BYND230120P00017500 | 2022-06-24 9:50AM EDT | 2023-01-20 | 4.00 | 4.05 | 4.30 | -0.15 | -3.61% | 30 | 207 | 121.14% |
| BYND230217P00017500 | 2022-06-17 10:21AM EDT | 2023-02-17 | 4.85 | 4.40 | 4.65 | 0.00 | - | 1 | 725 | 119.97% |
| BYND240119P00017500 | 2022-06-23 12:00PM EDT | 2024-01-19 | 7.05 | 6.95 | 7.40 | 0.00 | - | 1 | 8 | 108.52% |
© 2022 Yahoo. All rights reserved.
