Singapore Markets open in 6 hrs 45 mins
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.10 (+0.29%) Nasdaq
13,855.10 +86.23 (+0.63%) BTC-USD
37,230.55 +1,474.27 (+4.12%) CMC Crypto 200
823.79 +13.18 (+1.63%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
Strike:50.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00050000 | 2021-12-27 10:50AM EST | 2022-01-28 | 17.75 | 9.50 | 10.05 | 0.00 | - | 1 | 11 | 0.00% |
| BYND220218C00050000 | 2022-01-05 3:48PM EST | 2022-02-18 | 11.07 | 10.65 | 11.80 | -2.23 | -16.77% | 8 | 32 | 0.00% |
| BYND220318C00050000 | 2022-01-05 3:51PM EST | 2022-03-18 | 12.25 | 12.00 | 12.50 | -4.48 | -26.78% | 12 | 5 | 23.44% |
| BYND220414C00050000 | 2022-01-05 3:52PM EST | 2022-04-14 | 13.00 | 12.70 | 13.10 | -6.24 | -32.43% | 5 | 3 | 40.23% |
| BYND220520C00050000 | 2022-01-05 11:46AM EST | 2022-05-20 | 16.48 | 13.85 | 14.35 | +0.42 | +2.62% | 9 | 62 | 49.41% |
| BYND220819C00050000 | 2022-01-05 2:33PM EST | 2022-08-19 | 17.00 | 15.85 | 16.40 | -1.35 | -7.36% | 1 | 580 | 50.51% |
| BYND220916C00050000 | 2022-01-05 11:13AM EST | 2022-09-16 | 19.30 | 16.35 | 17.00 | +0.50 | +2.66% | 14 | 67 | 51.09% |
| BYND230120C00050000 | 2022-01-05 3:19PM EST | 2023-01-20 | 19.00 | 17.95 | 19.00 | -1.00 | -5.00% | 13 | 341 | 50.61% |
| BYND240119C00050000 | 2022-01-05 3:50PM EST | 2024-01-19 | 24.00 | 23.20 | 24.70 | -0.95 | -3.81% | 17 | 122 | 55.26% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00050000 | 2022-01-05 3:50PM EST | 2022-01-28 | 1.20 | 1.17 | 1.27 | +0.45 | +60.00% | 49 | 80 | 225.78% |
| BYND220204P00050000 | 2022-01-05 3:03PM EST | 2022-02-04 | 1.38 | 1.23 | 1.68 | +0.20 | +16.95% | 3 | 29 | 145.46% |
| BYND220218P00050000 | 2022-01-05 3:58PM EST | 2022-02-18 | 2.34 | 2.33 | 2.37 | +0.69 | +41.82% | 154 | 555 | 117.77% |
| BYND220318P00050000 | 2022-01-05 3:02PM EST | 2022-03-18 | 3.70 | 3.65 | 3.85 | +0.45 | +13.85% | 67 | 101 | 101.49% |
| BYND220414P00050000 | 2022-01-05 2:28PM EST | 2022-04-14 | 4.20 | 4.45 | 4.60 | +0.25 | +6.33% | 4 | 2 | 91.43% |
| BYND220520P00050000 | 2022-01-05 3:37PM EST | 2022-05-20 | 5.70 | 5.70 | 5.90 | +0.76 | +15.38% | 818 | 936 | 87.65% |
| BYND220617P00050000 | 2022-01-05 3:04PM EST | 2022-06-17 | 6.28 | 6.30 | 6.50 | +0.68 | +12.14% | 28 | 22 | 83.53% |
| BYND220819P00050000 | 2022-01-03 3:31PM EST | 2022-08-19 | 6.47 | 7.70 | 7.95 | 0.00 | - | 15 | 17 | 79.22% |
| BYND220916P00050000 | 2022-01-05 9:41AM EST | 2022-09-16 | 7.02 | 8.30 | 8.70 | -0.82 | -10.46% | 21 | 1,320 | 78.59% |
| BYND230120P00050000 | 2022-01-05 3:59PM EST | 2023-01-20 | 10.63 | 10.55 | 10.80 | +0.68 | +6.83% | 2,321 | 12,534 | 74.38% |
| BYND240119P00050000 | 2022-01-05 11:30AM EST | 2024-01-19 | 14.14 | 13.40 | 16.05 | +0.64 | +4.74% | 16 | 3,737 | 67.10% |
© 2022 Yahoo. All rights reserved.
