Singapore Markets close in 6 hrs 4 mins
Straits Times Index
3,281.51 +1.47 (+0.04%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,237.71 +124.93 (+0.52%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,329.11 +50.27 (+0.12%) CMC Crypto 200
1,008.55 -0.84 (-0.08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00040000 | 2022-01-05 9:59AM EST | 2022-01-21 | 24.95 | 18.50 | 19.30 | +0.45 | +1.84% | 2 | 45 | 0.00% |
| BYND220218C00040000 | 2021-12-31 3:53PM EST | 2022-02-18 | 25.75 | 18.95 | 20.45 | 0.00 | - | 7 | 62 | 0.00% |
| BYND220318C00040000 | 2022-01-03 10:15AM EST | 2022-03-18 | 26.82 | 19.80 | 20.80 | 0.00 | - | 2 | 2 | 0.00% |
| BYND220520C00040000 | 2022-01-05 11:23AM EST | 2022-05-20 | 24.45 | 20.90 | 21.50 | +1.50 | +6.54% | 2 | 113 | 0.00% |
| BYND220916C00040000 | 2021-11-19 3:29PM EST | 2022-09-16 | 39.06 | 31.00 | 34.30 | 0.00 | - | 2 | 2 | 115.32% |
| BYND230120C00040000 | 2022-01-05 3:08PM EST | 2023-01-20 | 25.00 | 24.10 | 25.00 | -4.18 | -14.32% | 21 | 166 | 40.26% |
| BYND240119C00040000 | 2022-01-05 10:03AM EST | 2024-01-19 | 32.65 | 26.95 | 30.60 | -1.94 | -5.61% | 52 | 37 | 57.07% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00040000 | 2022-01-05 2:45PM EST | 2022-01-21 | 0.20 | 0.13 | 0.32 | +0.04 | +25.00% | 326 | 2,753 | 296.09% |
| BYND220128P00040000 | 2022-01-05 2:43PM EST | 2022-01-28 | 0.36 | 0.30 | 0.49 | +0.06 | +20.00% | 13 | 81 | 181.84% |
| BYND220204P00040000 | 2022-01-05 3:36PM EST | 2022-02-04 | 0.53 | 0.30 | 0.70 | +0.14 | +35.90% | 4 | 12 | 147.07% |
| BYND220218P00040000 | 2022-01-05 3:55PM EST | 2022-02-18 | 0.87 | 0.83 | 0.87 | +0.20 | +29.85% | 89 | 714 | 124.41% |
| BYND220318P00040000 | 2022-01-05 3:43PM EST | 2022-03-18 | 1.52 | 1.44 | 1.60 | +0.24 | +18.75% | 166 | 139 | 107.08% |
| BYND220520P00040000 | 2022-01-05 3:53PM EST | 2022-05-20 | 2.89 | 2.73 | 2.96 | +0.34 | +13.33% | 73 | 2,788 | 93.16% |
| BYND220617P00040000 | 2022-01-04 11:36AM EST | 2022-06-17 | 2.85 | 3.20 | 3.35 | 0.00 | - | 1 | 9 | 88.95% |
| BYND220819P00040000 | 2022-01-05 12:21PM EST | 2022-08-19 | 3.83 | 4.30 | 4.45 | +0.11 | +2.96% | 1 | 589 | 84.69% |
| BYND220916P00040000 | 2022-01-04 1:52PM EST | 2022-09-16 | 4.40 | 4.75 | 4.90 | 0.00 | - | 4 | 86 | 83.35% |
| BYND230120P00040000 | 2022-01-05 12:46PM EST | 2023-01-20 | 6.20 | 6.40 | 6.75 | 0.00 | - | 13 | 365 | 78.89% |
| BYND240119P00040000 | 2022-01-05 2:39PM EST | 2024-01-19 | 10.25 | 8.40 | 11.70 | +1.75 | +20.59% | 20 | 219 | 71.37% |
© 2022 Yahoo. All rights reserved.
