Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,362.17 +149.31 (+0.70%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701C00050000 | 2022-06-22 2:11PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.12 | 0.00 | - | 64 | 170 | 243.75% |
| BYND220708C00050000 | 2022-06-22 1:29PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 339 | 174.22% |
| BYND220715C00050000 | 2022-06-24 12:50PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.09 | 0.00 | - | 86 | 1,159 | 128.13% |
| BYND220722C00050000 | 2022-06-24 11:52AM EDT | 2022-07-22 | 0.05 | 0.04 | 0.14 | -0.02 | -28.57% | 6 | 543 | 122.27% |
| BYND220729C00050000 | 2022-06-24 12:58PM EDT | 2022-07-29 | 0.12 | 0.00 | 0.21 | +0.06 | +100.00% | 2 | 9 | 111.33% |
| BYND220819C00050000 | 2022-06-23 3:31PM EDT | 2022-08-19 | 0.38 | 0.14 | 0.36 | +0.02 | +5.56% | 1 | 2,024 | 102.05% |
| BYND220916C00050000 | 2022-06-24 12:59PM EDT | 2022-09-16 | 0.36 | 0.30 | 0.45 | -0.19 | -34.55% | 3 | 967 | 90.23% |
| BYND221118C00050000 | 2022-06-24 1:37PM EDT | 2022-11-18 | 0.66 | 0.58 | 0.86 | -0.31 | -31.96% | 91 | 912 | 79.39% |
| BYND230120C00050000 | 2022-06-24 2:37PM EDT | 2023-01-20 | 1.10 | 1.08 | 1.27 | -0.26 | -19.12% | 43 | 4,973 | 76.03% |
| BYND240119C00050000 | 2022-06-24 3:07PM EDT | 2024-01-19 | 2.60 | 2.54 | 2.75 | -0.45 | -14.75% | 10 | 1,848 | 60.60% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220701P00050000 | 2022-06-24 12:51PM EDT | 2022-07-01 | 25.55 | 24.35 | 25.70 | -1.07 | -4.02% | 3 | 27 | 348.83% |
| BYND220715P00050000 | 2022-06-24 2:19PM EDT | 2022-07-15 | 25.95 | 24.85 | 25.65 | +1.00 | +4.01% | 4 | 249 | 210.55% |
| BYND220722P00050000 | 2022-06-06 9:49AM EDT | 2022-07-22 | 25.97 | 25.10 | 26.20 | 0.00 | - | - | 1 | 205.76% |
| BYND220729P00050000 | 2022-06-17 12:57PM EDT | 2022-07-29 | 27.60 | 25.30 | 26.40 | 0.00 | - | 1 | 3 | 192.97% |
| BYND220819P00050000 | 2022-06-24 2:17PM EDT | 2022-08-19 | 26.70 | 26.15 | 26.65 | +0.65 | +2.50% | 3 | 267 | 170.51% |
| BYND220916P00050000 | 2022-06-24 1:36PM EDT | 2022-09-16 | 27.75 | 26.85 | 27.25 | +0.75 | +2.78% | 9 | 1,902 | 155.08% |
| BYND221118P00050000 | 2022-06-22 3:15PM EDT | 2022-11-18 | 28.20 | 28.00 | 28.80 | 0.00 | - | 7 | 1,607 | 140.04% |
| BYND230120P00050000 | 2022-06-24 3:39PM EDT | 2023-01-20 | 29.15 | 28.95 | 29.40 | +0.25 | +0.87% | 35 | 10,967 | 127.54% |
| BYND240119P00050000 | 2022-06-22 1:45PM EDT | 2024-01-19 | 32.52 | 31.85 | 33.00 | 0.00 | - | 509 | 4,233 | 102.78% |
© 2022 Yahoo. All rights reserved.
