Singapore Markets open in 6 hrs 2 mins
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.81 +18.00 (+0.45%) Dow
32,818.47 +100.87 (+0.31%) Nasdaq
11,999.44 +73.20 (+0.61%) BTC-USD
27,885.52 -424.58 (-1.50%) CMC Crypto 200
607.89 -11.36 (-1.83%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:25.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331C00025000 | 2023-03-27 1:18PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 350 | 287.50% |
| BYND230406C00025000 | 2023-03-24 2:18PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 54 | 146.88% |
| BYND230414C00025000 | 2023-03-29 12:56PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 123.05% |
| BYND230421C00025000 | 2023-03-29 3:06PM EDT | 2023-04-21 | 0.06 | 0.02 | 0.18 | 0.00 | - | 78 | 1,735 | 109.77% |
| BYND230428C00025000 | 2023-03-13 12:34PM EDT | 2023-04-28 | 0.36 | 0.03 | 0.19 | 0.00 | - | - | 2 | 97.85% |
| BYND230505C00025000 | 2023-03-24 2:55PM EDT | 2023-05-05 | 0.23 | 0.07 | 0.26 | 0.00 | - | - | 1 | 96.09% |
| BYND230519C00025000 | 2023-03-29 2:22PM EDT | 2023-05-19 | 0.35 | 0.29 | 0.40 | 0.00 | - | 22 | 679 | 98.05% |
| BYND230616C00025000 | 2023-03-27 3:00PM EDT | 2023-06-16 | 0.55 | 0.42 | 0.54 | 0.00 | - | - | 2,296 | 86.62% |
| BYND230818C00025000 | 2023-03-21 11:00AM EDT | 2023-08-18 | 0.75 | 0.77 | 0.93 | 0.00 | - | - | 304 | 77.98% |
| BYND231117C00025000 | 2023-03-28 1:57PM EDT | 2023-11-17 | 1.25 | 1.22 | 1.48 | 0.00 | - | 2 | 3 | 72.95% |
| BYND240119C00025000 | 2023-03-30 1:04PM EDT | 2024-01-19 | 1.55 | 1.36 | 1.50 | +0.05 | +3.33% | 8 | 3,001 | 66.31% |
| BYND250117C00025000 | 2023-03-29 12:47PM EDT | 2025-01-17 | 2.37 | 2.01 | 2.50 | 0.00 | - | 3 | 995 | 54.91% |
| BYND251219C00025000 | 2023-03-30 2:03PM EDT | 2025-12-19 | 2.75 | 2.70 | 2.75 | -0.21 | -7.09% | 1 | 46 | 49.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND230331P00025000 | 2023-03-29 9:48AM EDT | 2023-03-31 | 9.12 | 9.25 | 9.45 | 0.00 | - | 1 | 81 | 293.75% |
| BYND230406P00025000 | 2023-03-29 9:48AM EDT | 2023-04-06 | 9.36 | 9.45 | 9.70 | 0.00 | - | 1 | 30 | 227.73% |
| BYND230414P00025000 | 2023-03-29 10:41AM EDT | 2023-04-14 | 9.90 | 9.60 | 10.00 | 0.00 | - | 20 | 41 | 191.80% |
| BYND230421P00025000 | 2023-03-24 11:49AM EDT | 2023-04-21 | 9.63 | 9.85 | 10.20 | 0.00 | - | - | 1,316 | 181.05% |
| BYND230519P00025000 | 2023-03-30 12:51PM EDT | 2023-05-19 | 11.00 | 10.90 | 11.30 | 0.00 | - | 2 | 167 | 175.98% |
| BYND230616P00025000 | 2023-03-29 11:38AM EDT | 2023-06-16 | 11.80 | 11.60 | 12.10 | 0.00 | - | 2 | 515 | 168.31% |
| BYND230818P00025000 | 2023-03-29 11:49AM EDT | 2023-08-18 | 13.30 | 13.10 | 13.60 | 0.00 | - | 2 | 481 | 164.21% |
| BYND231117P00025000 | 2023-03-24 1:59PM EDT | 2023-11-17 | 14.95 | 14.70 | 15.10 | 0.00 | - | - | 0 | 159.72% |
| BYND240119P00025000 | 2023-03-06 2:18PM EDT | 2024-01-19 | 15.60 | 15.45 | 15.75 | 0.00 | - | 15 | 3,756 | 154.79% |
| BYND250117P00025000 | 2023-02-24 4:50PM EDT | 2025-01-17 | 17.50 | 18.20 | 18.90 | 0.00 | - | - | 878 | 144.73% |
© 2023 Yahoo. All rights reserved.
