Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,810.72 +249.55 (+0.91%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00019000 | 2023-03-24 3:52PM EDT | 2023-03-31 | 0.13 | 0.13 | 0.18 | +0.05 | +62.50% | 119 | 267 | 107.03% |
| BYND230406C00019000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.28 | 0.28 | 0.34 | +0.10 | +55.56% | 77 | 84 | 95.70% |
| BYND230414C00019000 | 2023-03-22 9:30AM EDT | 2023-04-14 | 0.27 | 0.40 | 0.58 | 0.00 | - | 1 | 35 | 89.45% |
| BYND230421C00019000 | 2023-03-24 3:30PM EDT | 2023-04-21 | 0.60 | 0.60 | 0.65 | +0.26 | +76.47% | 53 | 468 | 86.13% |
| BYND230428C00019000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 0.69 | 0.58 | 0.85 | +0.22 | +46.81% | 1 | 13 | 81.93% |
| BYND230519C00019000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 1.25 | 1.07 | 1.25 | +0.47 | +60.26% | 106 | 267 | 83.59% |
| BYND230616C00019000 | 2023-03-24 1:54PM EDT | 2023-06-16 | 1.43 | 1.26 | 1.46 | +0.52 | +57.14% | 15 | 441 | 74.80% |
| BYND230818C00019000 | 2023-03-23 3:33PM EDT | 2023-08-18 | 1.45 | 1.55 | 2.13 | 0.00 | - | 10 | 91 | 68.31% |
| BYND231117C00019000 | 2023-03-17 1:07PM EDT | 2023-11-17 | 2.10 | 2.04 | 2.65 | 0.00 | - | 20 | 22 | 63.33% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00019000 | 2023-03-24 1:13PM EDT | 2023-03-31 | 3.25 | 2.97 | 3.25 | -0.57 | -14.92% | 204 | 13 | 146.88% |
| BYND230406P00019000 | 2023-03-24 10:55AM EDT | 2023-04-06 | 3.80 | 3.45 | 3.65 | +0.23 | +6.44% | 34 | 12 | 147.85% |
| BYND230414P00019000 | 2023-03-15 9:30AM EDT | 2023-04-14 | 3.65 | 3.70 | 4.25 | 0.00 | - | - | 3 | 144.53% |
| BYND230421P00019000 | 2023-03-24 9:55AM EDT | 2023-04-21 | 4.90 | 4.05 | 4.55 | -0.05 | -1.01% | 1 | 247 | 143.36% |
| BYND230519P00019000 | 2023-03-24 11:55AM EDT | 2023-05-19 | 5.25 | 5.40 | 6.05 | -1.30 | -19.85% | 14 | 2,424 | 157.23% |
| BYND230616P00019000 | 2023-03-24 11:07AM EDT | 2023-06-16 | 6.40 | 6.35 | 7.10 | -0.65 | -9.22% | 1 | 41 | 160.55% |
| BYND230818P00019000 | 2023-03-20 9:30AM EDT | 2023-08-18 | 8.78 | 7.85 | 8.65 | 0.00 | - | 7 | 103 | 159.62% |
© 2023 Yahoo. All rights reserved.
