Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,135.56 -4.65 (-0.15%) Nikkei
26,773.37 -276.10 (-1.02%) Hang Seng
22,121.28 -297.69 (-1.33%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,322.51 -367.93 (-1.78%) CMC Crypto 200
440.51 -9.56 (-2.12%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701C00040000 | 2022-06-28 3:51PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.04 | 0.00 | - | 156 | 230 | 240.63% |
| BYND220708C00040000 | 2022-06-28 10:20AM EDT | 2022-07-08 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 26 | 270 | 156.25% |
| BYND220715C00040000 | 2022-06-28 2:47PM EDT | 2022-07-15 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 186 | 27,693 | 125.00% |
| BYND220722C00040000 | 2022-06-24 10:08AM EDT | 2022-07-22 | 0.26 | 0.01 | 0.25 | 0.00 | - | 1 | 10 | 113.28% |
| BYND220729C00040000 | 2022-06-27 3:59PM EDT | 2022-07-29 | 0.15 | 0.07 | 0.29 | 0.00 | - | 2 | 70 | 106.06% |
| BYND220805C00040000 | 2022-06-28 2:38PM EDT | 2022-08-05 | 0.36 | 0.24 | 0.51 | +0.04 | +12.50% | 5 | 1 | 112.31% |
| BYND220819C00040000 | 2022-06-28 3:42PM EDT | 2022-08-19 | 0.55 | 0.44 | 0.64 | +0.02 | +3.77% | 70 | 4,619 | 105.27% |
| BYND220916C00040000 | 2022-06-28 2:29PM EDT | 2022-09-16 | 0.82 | 0.67 | 0.90 | +0.07 | +9.33% | 16 | 1,453 | 94.24% |
| BYND221118C00040000 | 2022-06-28 3:57PM EDT | 2022-11-18 | 1.46 | 1.28 | 1.45 | +0.23 | +18.70% | 7 | 355 | 84.33% |
| BYND230120C00040000 | 2022-06-28 3:48PM EDT | 2023-01-20 | 1.79 | 1.65 | 1.93 | +0.09 | +5.29% | 115 | 2,682 | 77.69% |
| BYND230217C00040000 | 2022-06-28 3:38PM EDT | 2023-02-17 | 1.86 | 1.71 | 2.05 | -0.98 | -34.51% | 95 | 16 | 74.29% |
| BYND240119C00040000 | 2022-06-28 3:49PM EDT | 2024-01-19 | 3.60 | 3.30 | 3.85 | +0.10 | +2.86% | 11 | 1,579 | 63.20% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00040000 | 2022-06-28 3:50PM EDT | 2022-07-01 | 16.45 | 16.25 | 16.60 | +1.05 | +6.82% | 44 | 9 | 350.00% |
| BYND220708P00040000 | 2022-06-28 9:48AM EDT | 2022-07-08 | 14.78 | 16.20 | 17.05 | +0.27 | +1.86% | 2 | 2 | 223.05% |
| BYND220715P00040000 | 2022-06-28 3:55PM EDT | 2022-07-15 | 17.10 | 16.95 | 17.25 | +1.00 | +6.21% | 31 | 27,011 | 211.72% |
| BYND220819P00040000 | 2022-06-28 1:43PM EDT | 2022-08-19 | 18.27 | 18.00 | 18.60 | +0.71 | +4.04% | 8 | 1,527 | 164.11% |
| BYND220916P00040000 | 2022-06-28 2:36PM EDT | 2022-09-16 | 18.95 | 18.85 | 19.35 | +0.70 | +3.84% | 1 | 1,045 | 152.25% |
| BYND221118P00040000 | 2022-06-28 3:41PM EDT | 2022-11-18 | 20.40 | 20.15 | 20.95 | +0.45 | +2.26% | 12 | 391 | 139.21% |
| BYND230120P00040000 | 2022-06-28 3:46PM EDT | 2023-01-20 | 21.35 | 21.15 | 21.80 | +0.65 | +3.14% | 97 | 2,436 | 129.05% |
| BYND230217P00040000 | 2022-06-27 12:29PM EDT | 2023-02-17 | 21.36 | 21.35 | 22.25 | +21.36 | - | - | 1 | 125.37% |
| BYND240119P00040000 | 2022-06-27 12:29PM EDT | 2024-01-19 | 24.40 | 24.10 | 25.15 | 0.00 | - | 1 | 3,046 | 104.44% |
© 2022 Yahoo. All rights reserved.
