Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,587.55 +37.61 (+0.23%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:5.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221216C00005000 | 2022-11-10 11:08AM EST | 2022-12-16 | 8.90 | 7.65 | 7.85 | 0.00 | - | - | 0 | 193.75% |
| BYND230120C00005000 | 2022-11-15 3:04PM EST | 2023-01-20 | 11.00 | 7.45 | 8.00 | 0.00 | - | 2 | 0 | 93.75% |
| BYND230317C00005000 | 2022-10-20 2:41PM EST | 2023-03-17 | 7.89 | 8.10 | 8.95 | 0.00 | - | 4 | 0 | 191.02% |
| BYND230616C00005000 | 2022-11-25 12:31PM EST | 2023-06-16 | 7.73 | 7.55 | 7.90 | -1.94 | -20.06% | 40 | 0 | 88.48% |
| BYND240119C00005000 | 2022-11-07 1:28PM EST | 2024-01-19 | 8.25 | 7.50 | 8.15 | 0.00 | - | 1 | 0 | 54.30% |
| BYND250117C00005000 | 2022-11-25 10:52AM EST | 2025-01-17 | 7.70 | 7.35 | 8.30 | -3.15 | -29.03% | 1 | 0 | 63.72% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221202P00005000 | 2022-11-21 3:46PM EST | 2022-12-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 287.50% |
| BYND221209P00005000 | 2022-11-11 1:18PM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 752 | 0 | 231.25% |
| BYND221216P00005000 | 2022-11-25 11:35AM EST | 2022-12-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 187.50% |
| BYND221223P00005000 | 2022-11-18 12:31PM EST | 2022-12-23 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 179.69% |
| BYND221230P00005000 | 2022-11-21 3:04PM EST | 2022-12-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 163.28% |
| BYND230120P00005000 | 2022-11-25 11:35AM EST | 2023-01-20 | 0.21 | 0.12 | 0.22 | +0.06 | +40.00% | 18 | 0 | 166.41% |
| BYND230217P00005000 | 2022-11-25 12:11PM EST | 2023-02-17 | 0.26 | 0.22 | 0.31 | +0.02 | +8.33% | 10 | 0 | 152.34% |
| BYND230317P00005000 | 2022-11-23 2:20PM EST | 2023-03-17 | 0.43 | 0.38 | 0.47 | 0.00 | - | 31 | 0 | 151.76% |
| BYND230519P00005000 | 2022-11-25 12:51PM EST | 2023-05-19 | 0.71 | 0.71 | 0.77 | -0.04 | -5.33% | 27 | 0 | 147.85% |
| BYND230616P00005000 | 2022-11-22 11:26AM EST | 2023-06-16 | 0.82 | 0.68 | 0.85 | 0.00 | - | 84 | 0 | 139.06% |
| BYND240119P00005000 | 2022-11-25 9:59AM EST | 2024-01-19 | 1.58 | 1.47 | 1.75 | +0.07 | +4.64% | 73 | 0 | 136.91% |
| BYND250117P00005000 | 2022-11-25 10:28AM EST | 2025-01-17 | 2.24 | 2.16 | 2.41 | -0.07 | -3.03% | 52 | 0 | 124.12% |
© 2022 Yahoo. All rights reserved.
