Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,133.63 +21.98 (+0.71%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,342.12 +623.06 (+2.87%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,140.04 -238.23 (-1.11%) CMC Crypto 200
461.67 +7.77 (+1.71%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701C00025000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 1.37 | 1.32 | 1.48 | -0.70 | -33.82% | 335 | 196 | 100.20% |
| BYND220708C00025000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.70 | 1.61 | 1.74 | -0.60 | -26.09% | 418 | 598 | 79.88% |
| BYND220715C00025000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 2.04 | 1.91 | 2.17 | -0.74 | -26.62% | 2,452 | 1,762 | 79.49% |
| BYND220722C00025000 | 2022-06-24 3:44PM EDT | 2022-07-22 | 2.57 | 2.18 | 2.57 | -0.25 | -8.87% | 107 | 63 | 80.57% |
| BYND220729C00025000 | 2022-06-24 3:47PM EDT | 2022-07-29 | 2.76 | 2.43 | 2.86 | -0.34 | -10.97% | 7 | 24 | 80.52% |
| BYND220819C00025000 | 2022-06-24 3:34PM EDT | 2022-08-19 | 3.68 | 3.50 | 3.85 | -0.52 | -12.38% | 33 | 484 | 89.89% |
| BYND220916C00025000 | 2022-06-24 12:43PM EDT | 2022-09-16 | 4.00 | 4.05 | 4.35 | -0.80 | -16.67% | 36 | 383 | 84.18% |
| BYND221118C00025000 | 2022-06-24 12:21PM EDT | 2022-11-18 | 4.90 | 4.75 | 5.15 | -0.45 | -8.41% | 4 | 203 | 75.44% |
| BYND230120C00025000 | 2022-06-24 3:46PM EDT | 2023-01-20 | 5.50 | 5.30 | 5.55 | -0.40 | -6.78% | 24 | 1,455 | 69.43% |
| BYND230217C00025000 | 2022-06-21 2:59PM EDT | 2023-02-17 | 5.70 | 5.15 | 6.10 | +5.70 | - | - | 2 | 67.75% |
| BYND240119C00025000 | 2022-06-24 3:50PM EDT | 2024-01-19 | 7.20 | 7.00 | 7.85 | -0.65 | -8.28% | 10 | 255 | 58.57% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00025000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 1.22 | 1.11 | 1.32 | +0.09 | +7.96% | 173 | 189 | 120.31% |
| BYND220708P00025000 | 2022-06-24 3:37PM EDT | 2022-07-08 | 1.81 | 1.61 | 1.91 | -0.09 | -4.74% | 30 | 86 | 107.81% |
| BYND220715P00025000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 2.41 | 2.23 | 2.52 | +0.04 | +1.69% | 426 | 3,408 | 112.70% |
| BYND220722P00025000 | 2022-06-24 2:47PM EDT | 2022-07-22 | 2.96 | 2.76 | 3.05 | -0.18 | -5.73% | 3 | 128 | 116.36% |
| BYND220729P00025000 | 2022-06-24 2:56PM EDT | 2022-07-29 | 3.50 | 3.15 | 3.65 | +0.25 | +7.69% | 6 | 57 | 119.92% |
| BYND220805P00025000 | 2022-06-24 2:02PM EDT | 2022-08-05 | 4.20 | 3.90 | 4.30 | +4.20 | - | 23 | 0 | 130.37% |
| BYND220819P00025000 | 2022-06-24 3:25PM EDT | 2022-08-19 | 4.89 | 4.55 | 5.15 | +0.04 | +0.82% | 57 | 1,053 | 132.13% |
| BYND220916P00025000 | 2022-06-24 3:51PM EDT | 2022-09-16 | 5.80 | 5.50 | 6.05 | +0.27 | +4.88% | 18 | 2,393 | 127.44% |
| BYND221118P00025000 | 2022-06-22 12:41PM EDT | 2022-11-18 | 7.20 | 7.25 | 7.55 | 0.00 | - | 324 | 661 | 123.05% |
| BYND230120P00025000 | 2022-06-24 1:56PM EDT | 2023-01-20 | 8.61 | 8.25 | 8.65 | -0.14 | -1.60% | 18 | 3,087 | 117.82% |
| BYND230217P00025000 | 2022-06-24 11:06AM EDT | 2023-02-17 | 8.55 | 8.70 | 9.10 | -0.45 | -5.00% | 9 | 22 | 116.80% |
| BYND240119P00025000 | 2022-06-23 10:24AM EDT | 2024-01-19 | 12.30 | 11.85 | 12.60 | 0.00 | - | 5 | 2,572 | 106.09% |
© 2022 Yahoo. All rights reserved.
