Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,581.25 +10.67 (+0.04%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231020C00005000 | 2023-08-22 10:42AM EDT | 2023-10-20 | 6.30 | 4.60 | 5.10 | 0.00 | - | - | 0 | 221.09% |
| BYND240119C00005000 | 2023-08-16 11:07AM EDT | 2024-01-19 | 7.56 | 4.85 | 5.45 | 0.00 | - | 2 | 2 | 137.50% |
| BYND240419C00005000 | 2023-07-27 2:34PM EDT | 2024-04-19 | 10.60 | 6.20 | 6.90 | 0.00 | - | 5 | 0 | 198.24% |
| BYND250117C00005000 | 2023-09-18 10:39AM EDT | 2025-01-17 | 4.55 | 4.40 | 4.85 | -0.65 | -12.50% | 5 | 48 | 52.34% |
| BYND251219C00005000 | 2023-09-11 9:58AM EDT | 2025-12-19 | 5.80 | 3.65 | 5.65 | 0.00 | - | 1 | 78 | 69.63% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231013P00005000 | 2023-09-14 3:52PM EDT | 2023-10-13 | 0.26 | - | 0.75 | 0.00 | - | - | 2 | 370.70% |
| BYND231020P00005000 | 2023-09-15 3:44PM EDT | 2023-10-20 | 0.04 | - | 0.75 | 0.00 | - | - | 1 | 319.14% |
| BYND231117P00005000 | 2023-09-22 11:34AM EDT | 2023-11-17 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 15 | 441 | 115.23% |
| BYND240119P00005000 | 2023-09-22 2:08PM EDT | 2024-01-19 | 0.24 | 0.24 | 0.26 | 0.00 | - | 632 | 6,461 | 100.98% |
| BYND240216P00005000 | 2023-09-22 11:03AM EDT | 2024-02-16 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 2 | 15 | 99.41% |
| BYND240419P00005000 | 2023-09-22 10:52AM EDT | 2024-04-19 | 0.62 | 0.50 | 0.69 | +0.12 | +24.00% | 6 | 191 | 103.71% |
| BYND240517P00005000 | 2023-09-15 12:49PM EDT | 2024-05-17 | 0.71 | 0.54 | 0.86 | 0.00 | - | - | 1 | 104.49% |
| BYND240621P00005000 | 2023-09-15 3:43PM EDT | 2024-06-21 | 0.65 | 0.75 | 0.97 | 0.00 | - | 50 | 383 | 107.23% |
| BYND250117P00005000 | 2023-09-22 3:23PM EDT | 2025-01-17 | 1.50 | 1.47 | 1.58 | 0.00 | - | 7 | 25,710 | 109.77% |
| BYND251219P00005000 | 2023-09-19 1:12PM EDT | 2025-12-19 | 2.24 | 1.89 | 2.28 | +0.09 | +4.19% | 8 | 1,898 | 103.61% |
| BYND260116P00005000 | 2023-09-22 3:59PM EDT | 2026-01-16 | 2.23 | 1.93 | 2.34 | +0.01 | +0.45% | 6 | 2,828 | 103.61% |
© 2023 Yahoo. All rights reserved.
