Singapore markets open in 45 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,379.60 +1,092.35 (+4.00%) CMC Crypto 200
617.90 +16.92 (+2.82%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00020000 | 2023-03-29 2:13PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 377 | 164.06% |
| BYND230406C00020000 | 2023-03-28 3:40PM EDT | 2023-04-06 | 0.09 | 0.04 | 0.10 | 0.00 | - | 15 | 98 | 103.91% |
| BYND230414C00020000 | 2023-03-29 10:53AM EDT | 2023-04-14 | 0.17 | 0.06 | 0.21 | -0.08 | -32.00% | 3 | 67 | 85.55% |
| BYND230421C00020000 | 2023-03-29 3:33PM EDT | 2023-04-21 | 0.24 | 0.20 | 0.31 | -0.07 | -22.58% | 51 | 3,885 | 85.55% |
| BYND230428C00020000 | 2023-03-27 1:57PM EDT | 2023-04-28 | 0.35 | 0.24 | 0.41 | 0.00 | - | 3 | 4 | 81.05% |
| BYND230519C00020000 | 2023-03-29 1:14PM EDT | 2023-05-19 | 0.81 | 0.74 | 0.85 | -0.03 | -3.57% | 8 | 1,681 | 88.18% |
| BYND230616C00020000 | 2023-03-29 3:38PM EDT | 2023-06-16 | 0.99 | 0.91 | 1.07 | -0.01 | -1.00% | 4 | 1,062 | 78.47% |
| BYND230818C00020000 | 2023-03-28 11:26AM EDT | 2023-08-18 | 1.60 | 1.40 | 1.65 | 0.00 | - | 8 | 656 | 73.19% |
| BYND240119C00020000 | 2023-03-29 3:59PM EDT | 2024-01-19 | 2.23 | 1.98 | 2.28 | +0.16 | +7.73% | 57 | 4,698 | 61.67% |
| BYND250117C00020000 | 2023-03-27 11:39AM EDT | 2025-01-17 | 2.55 | 2.19 | 3.35 | 0.00 | - | 7 | 603 | 55.76% |
| BYND251219C00020000 | 2023-03-27 3:31PM EDT | 2025-12-19 | 3.40 | 2.71 | 3.70 | 0.00 | - | 1 | 52 | 48.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00020000 | 2023-03-29 3:33PM EDT | 2023-03-31 | 4.53 | 4.15 | 4.45 | -0.02 | -0.44% | 28 | 205 | 193.75% |
| BYND230406P00020000 | 2023-03-24 1:23PM EDT | 2023-04-06 | 4.64 | 4.40 | 4.85 | 0.00 | - | 13 | 61 | 165.04% |
| BYND230414P00020000 | 2023-03-17 11:16AM EDT | 2023-04-14 | 5.43 | 4.65 | 5.25 | 0.00 | - | 2 | 1 | 148.83% |
| BYND230421P00020000 | 2023-03-29 3:33PM EDT | 2023-04-21 | 5.26 | 5.05 | 5.40 | -0.45 | -7.88% | 5 | 2,312 | 144.34% |
| BYND230428P00020000 | 2023-03-29 10:35AM EDT | 2023-04-28 | 5.50 | 5.35 | 5.75 | +0.95 | +20.88% | 5 | 4 | 146.09% |
| BYND230505P00020000 | 2023-03-27 9:41AM EDT | 2023-05-05 | 5.60 | 5.55 | 6.10 | 0.00 | - | 2 | 3 | 146.00% |
| BYND230519P00020000 | 2023-03-24 11:54AM EDT | 2023-05-19 | 6.10 | 6.40 | 6.85 | 0.00 | - | 13 | 453 | 159.08% |
| BYND230616P00020000 | 2023-03-27 3:34PM EDT | 2023-06-16 | 7.60 | 7.10 | 7.55 | 0.00 | - | 2 | 824 | 151.81% |
| BYND230818P00020000 | 2023-03-27 3:34PM EDT | 2023-08-18 | 9.05 | 8.85 | 9.25 | 0.00 | - | 2 | 912 | 157.76% |
| BYND231117P00020000 | 2023-03-20 11:47AM EDT | 2023-11-17 | 11.15 | 10.50 | 11.10 | 0.00 | - | - | 0 | 160.35% |
| BYND240119P00020000 | 2023-03-21 2:42PM EDT | 2024-01-19 | 11.87 | 11.35 | 11.65 | 0.00 | - | 2 | 2,794 | 156.25% |
| BYND250117P00020000 | 2023-03-16 3:56PM EDT | 2025-01-17 | 14.00 | 13.85 | 14.75 | 0.00 | - | 10 | 213 | 147.24% |
| BYND251219P00020000 | 2023-03-07 4:49PM EDT | 2025-12-19 | 14.13 | 13.60 | 16.90 | 0.00 | - | 10 | 15 | 134.03% |
© 2023 Yahoo. All rights reserved.
