Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,453.25 +981.46 (+1.55%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419C00005000 | 2024-04-17 10:37AM EDT | 2024-04-19 | 1.62 | 1.17 | 1.89 | 0.00 | - | 2 | 0 | 478.13% |
| BYND240503C00005000 | 2024-04-10 9:58AM EDT | 2024-05-03 | 2.10 | 1.29 | 1.58 | 0.00 | - | - | 0 | 79.69% |
| BYND240517C00005000 | 2024-04-10 1:31PM EDT | 2024-05-17 | 2.06 | 1.45 | 1.79 | 0.00 | - | 211 | 223 | 110.16% |
| BYND240621C00005000 | 2024-04-16 2:19PM EDT | 2024-06-21 | 1.90 | 1.57 | 1.87 | 0.00 | - | 15 | 227 | 88.28% |
| BYND240816C00005000 | 2024-04-16 2:35PM EDT | 2024-08-16 | 1.90 | 1.68 | 2.06 | 0.00 | - | 8 | 171 | 78.71% |
| BYND250117C00005000 | 2024-04-17 1:26PM EDT | 2025-01-17 | 2.15 | 1.88 | 2.43 | 0.00 | - | 100 | 853 | 68.95% |
| BYND251219C00005000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 2.30 | 2.07 | 2.84 | 0.00 | - | 1 | 186 | 57.86% |
| BYND260116C00005000 | 2024-04-19 2:03PM EDT | 2026-01-16 | 2.36 | 2.00 | 2.84 | +0.05 | +2.16% | 4 | 655 | 55.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240419P00005000 | 2024-04-19 9:46AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 12,550 | 225.00% |
| BYND240426P00005000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 160 | 104.69% |
| BYND240503P00005000 | 2024-04-19 2:58PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 116 | 230 | 94.53% |
| BYND240510P00005000 | 2024-04-19 12:45PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.35 | -0.03 | -10.71% | 2 | 58 | 143.36% |
| BYND240517P00005000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.43 | 0.38 | 0.48 | +0.02 | +4.88% | 28 | 5,264 | 154.30% |
| BYND240524P00005000 | 2024-04-19 1:01PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.55 | -0.03 | -6.67% | 1 | 45 | 141.80% |
| BYND240531P00005000 | 2024-04-19 3:31PM EDT | 2024-05-31 | 0.50 | 0.39 | 0.55 | -0.06 | -10.71% | 2 | 33 | 132.81% |
| BYND240621P00005000 | 2024-04-19 3:16PM EDT | 2024-06-21 | 0.74 | 0.67 | 0.80 | +0.04 | +5.71% | 4 | 5,143 | 141.41% |
| BYND240816P00005000 | 2024-04-18 1:23PM EDT | 2024-08-16 | 1.26 | 1.16 | 1.36 | 0.00 | - | 2,008 | 2,306 | 149.41% |
| BYND241115P00005000 | 2024-04-18 3:48PM EDT | 2024-11-15 | 1.86 | 1.70 | 2.00 | 0.00 | - | 2 | 65 | 152.93% |
| BYND250117P00005000 | 2024-04-19 1:59PM EDT | 2025-01-17 | 2.25 | 2.13 | 2.33 | +0.04 | +1.81% | 112 | 43,414 | 158.40% |
| BYND251219P00005000 | 2024-04-18 11:08AM EDT | 2025-12-19 | 3.25 | 3.10 | 3.30 | 0.00 | - | 27 | 1,988 | 154.10% |
| BYND260116P00005000 | 2024-04-16 10:53AM EDT | 2026-01-16 | 3.18 | 3.15 | 3.35 | -0.12 | -3.64% | 2 | 12,139 | 153.52% |
© 2024 Yahoo. All rights reserved.