Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,584.34 +67.15 (+0.41%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:25.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221202C00025000 | 2022-11-21 2:28PM EST | 2022-12-02 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 220.31% |
| BYND221209C00025000 | 2022-11-22 9:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 159.38% |
| BYND221216C00025000 | 2022-11-23 2:45PM EST | 2022-12-16 | 0.02 | 0.03 | 0.06 | 0.00 | - | 21 | 0 | 138.28% |
| BYND221223C00025000 | 2022-11-18 10:32AM EST | 2022-12-23 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 119.53% |
| BYND221230C00025000 | 2022-11-16 2:44PM EST | 2022-12-30 | 0.26 | 0.00 | 0.11 | +0.11 | +73.33% | 1 | 8 | 110.55% |
| BYND230120C00025000 | 2022-11-25 12:53PM EST | 2023-01-20 | 0.10 | 0.10 | 0.14 | -0.04 | -28.57% | 29 | 0 | 100.39% |
| BYND230217C00025000 | 2022-11-22 12:04PM EST | 2023-02-17 | 0.22 | 0.13 | 0.22 | 0.00 | - | 71 | 0 | 88.28% |
| BYND230317C00025000 | 2022-11-25 10:37AM EST | 2023-03-17 | 0.22 | 0.25 | 0.34 | -0.09 | -29.03% | 10 | 0 | 86.13% |
| BYND230519C00025000 | 2022-11-25 9:30AM EST | 2023-05-19 | 0.58 | 0.42 | 0.57 | +0.13 | +28.89% | 5 | 0 | 78.91% |
| BYND230616C00025000 | 2022-11-25 12:43PM EST | 2023-06-16 | 0.55 | 0.47 | 0.62 | -0.04 | -6.78% | 25 | 0 | 75.39% |
| BYND240119C00025000 | 2022-11-25 12:02PM EST | 2024-01-19 | 1.15 | 1.00 | 1.18 | +0.02 | +1.77% | 1 | 0 | 65.72% |
| BYND250117C00025000 | 2022-11-23 3:45PM EST | 2025-01-17 | 1.83 | 1.44 | 1.98 | 0.00 | - | 1 | 0 | 57.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221202P00025000 | 2022-11-22 11:14AM EST | 2022-12-02 | 12.66 | 12.25 | 12.80 | 0.00 | - | 7 | 0 | 329.69% |
| BYND221209P00025000 | 2022-11-18 10:25AM EST | 2022-12-09 | 11.59 | 12.25 | 12.80 | 0.00 | - | 3 | 0 | 233.20% |
| BYND221216P00025000 | 2022-11-25 12:51PM EST | 2022-12-16 | 12.75 | 12.50 | 12.95 | -0.02 | -0.16% | 20 | 0 | 221.29% |
| BYND221223P00025000 | 2022-11-08 12:40PM EST | 2022-12-23 | 12.17 | 12.50 | 13.35 | 0.00 | - | - | 0 | 213.48% |
| BYND230120P00025000 | 2022-11-23 2:32PM EST | 2023-01-20 | 13.33 | 13.00 | 13.55 | 0.00 | - | 2 | 0 | 174.22% |
| BYND230217P00025000 | 2022-11-22 9:52AM EST | 2023-02-17 | 14.00 | 13.40 | 14.05 | 0.00 | - | 2 | 0 | 163.82% |
| BYND230317P00025000 | 2022-11-18 2:13PM EST | 2023-03-17 | 13.28 | 13.85 | 14.50 | 0.00 | - | 5 | 0 | 159.18% |
| BYND230519P00025000 | 2022-11-15 10:13AM EST | 2023-05-19 | 12.48 | 14.75 | 15.20 | 0.00 | - | 1 | 0 | 150.73% |
| BYND230616P00025000 | 2022-11-22 12:22PM EST | 2023-06-16 | 15.20 | 15.00 | 15.50 | 0.00 | - | 9 | 0 | 147.27% |
| BYND240119P00025000 | 2022-11-21 2:53PM EST | 2024-01-19 | 15.75 | 16.20 | 16.70 | 0.00 | - | 40 | 0 | 124.51% |
| BYND250117P00025000 | 2022-11-09 11:23AM EST | 2025-01-17 | 17.08 | 17.30 | 18.15 | 0.00 | - | 1 | 0 | 108.98% |
© 2022 Yahoo. All rights reserved.
