Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,793.09 -2,203.60 (-3.50%) CMC Crypto 200
1,256.69 -101.32 (-7.46%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00004000 | 2024-05-10 3:13PM EDT | 2024-05-10 | 3.17 | 2.86 | 4.95 | +0.12 | +3.93% | 30 | 14 | 1,765.63% |
| BYND240517C00004000 | 2024-05-09 1:24PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 328.91% |
| BYND240621C00004000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.05 | 3.05 | 3.35 | 0.00 | - | 971 | 19 | 106.25% |
| BYND240816C00004000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 3.70 | 3.05 | 3.50 | 0.00 | - | 5 | 0 | 88.67% |
| BYND241115C00004000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 4.45 | 2.95 | 3.50 | 0.00 | - | - | 1 | 55.66% |
| BYND250117C00004000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 4.03 | 2.88 | 3.55 | 0.00 | - | 19 | 11 | 82.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00004000 | 2024-05-09 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 475.00% |
| BYND240517P00004000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,769 | 175.00% |
| BYND240524P00004000 | 2024-05-09 11:13AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 1 | 25 | 204.69% |
| BYND240531P00004000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.06 | 0.00 | - | 14 | 19 | 140.63% |
| BYND240607P00004000 | 2024-05-09 11:52AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.18 | 0.00 | - | 4 | 38 | 153.91% |
| BYND240621P00004000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.10 | 0.00 | - | 127 | 2,324 | 121.09% |
| BYND240628P00004000 | 2024-05-09 10:32AM EDT | 2024-06-28 | 0.20 | 0.01 | 0.22 | 0.00 | - | 50 | 50 | 123.44% |
| BYND240816P00004000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.39 | 0.31 | 0.39 | -0.02 | -4.88% | 16 | 2,268 | 125.98% |
| BYND241115P00004000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 0.87 | 0.83 | 1.10 | -0.08 | -8.42% | 1,883 | 489 | 146.88% |
| BYND250117P00004000 | 2024-05-10 11:57AM EDT | 2025-01-17 | 1.15 | 1.17 | 1.25 | -0.15 | -11.54% | 1,875 | 675 | 145.70% |
© 2024 Yahoo. All rights reserved.