Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,525.06 -3,886.83 (-10.12%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00055000 | 2022-01-21 12:58PM EST | 2022-01-28 | 7.85 | 7.30 | 8.20 | -1.91 | -19.57% | 3 | 17 | 109.03% |
| BYND220204C00055000 | 2022-01-20 1:28PM EST | 2022-02-04 | 9.50 | 7.50 | 8.60 | 0.00 | - | 19 | 20 | 85.64% |
| BYND220218C00055000 | 2022-01-21 2:34PM EST | 2022-02-18 | 9.85 | 9.10 | 9.40 | -0.12 | -1.20% | 23 | 167 | 82.72% |
| BYND220318C00055000 | 2022-01-21 12:25PM EST | 2022-03-18 | 11.45 | 11.05 | 11.35 | -0.97 | -7.81% | 1 | 90 | 82.08% |
| BYND220414C00055000 | 2022-01-21 3:31PM EST | 2022-04-14 | 12.45 | 11.90 | 12.50 | -2.45 | -16.44% | 25 | 76 | 77.10% |
| BYND220520C00055000 | 2022-01-21 1:29PM EST | 2022-05-20 | 14.16 | 13.20 | 13.75 | -3.04 | -17.67% | 8 | 118 | 74.61% |
| BYND220617C00055000 | 2022-01-21 3:23PM EST | 2022-06-17 | 14.60 | 13.75 | 14.45 | -6.05 | -29.30% | 26 | 12 | 71.62% |
| BYND220819C00055000 | 2022-01-07 9:30AM EST | 2022-08-19 | 19.97 | 15.30 | 16.05 | 0.00 | - | 1 | 119 | 69.39% |
| BYND220916C00055000 | 2022-01-14 3:39PM EST | 2022-09-16 | 19.50 | 15.80 | 17.10 | 0.00 | - | 1 | 214 | 69.56% |
| BYND230120C00055000 | 2022-01-20 9:30AM EST | 2023-01-20 | 21.15 | 17.20 | 19.00 | 0.00 | - | 2 | 916 | 63.82% |
| BYND240119C00055000 | 2022-01-21 10:15AM EST | 2024-01-19 | 22.10 | 21.85 | 24.95 | -1.40 | -5.96% | 2 | 57 | 62.71% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00055000 | 2022-01-21 3:36PM EST | 2022-01-28 | 0.80 | 0.83 | 0.90 | -0.03 | -3.61% | 135 | 136 | 96.88% |
| BYND220204P00055000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.55 | 1.50 | 1.74 | +0.04 | +2.65% | 321 | 1,249 | 90.28% |
| BYND220211P00055000 | 2022-01-21 10:20AM EST | 2022-02-11 | 2.68 | 1.68 | 2.34 | +0.68 | +34.00% | 2 | 69 | 82.18% |
| BYND220218P00055000 | 2022-01-21 3:49PM EST | 2022-02-18 | 2.54 | 2.59 | 2.73 | -0.09 | -3.42% | 285 | 6,893 | 82.89% |
| BYND220225P00055000 | 2022-01-21 10:20AM EST | 2022-02-25 | 4.20 | 3.10 | 3.65 | +0.60 | +16.67% | 22 | 48 | 85.28% |
| BYND220304P00055000 | 2022-01-21 10:23AM EST | 2022-03-04 | 4.85 | 3.55 | 4.55 | +1.61 | +49.69% | - | 0 | 87.23% |
| BYND220318P00055000 | 2022-01-21 3:59PM EST | 2022-03-18 | 4.80 | 4.70 | 4.85 | -0.05 | -1.03% | 157 | 5,650 | 84.18% |
| BYND220414P00055000 | 2022-01-21 2:13PM EST | 2022-04-14 | 5.40 | 5.75 | 5.90 | 0.00 | - | 40 | 185 | 79.27% |
| BYND220520P00055000 | 2022-01-21 2:46PM EST | 2022-05-20 | 7.10 | 7.30 | 8.50 | +0.10 | +1.43% | 34 | 1,300 | 82.81% |
| BYND220617P00055000 | 2022-01-21 3:35PM EST | 2022-06-17 | 8.04 | 8.00 | 8.25 | +1.54 | +23.69% | 16 | 38 | 76.12% |
| BYND220819P00055000 | 2022-01-19 12:08PM EST | 2022-08-19 | 9.05 | 9.60 | 9.95 | 0.00 | - | 4 | 51 | 73.62% |
| BYND220916P00055000 | 2022-01-21 9:51AM EST | 2022-09-16 | 10.60 | 10.20 | 10.50 | +1.24 | +13.25% | 3 | 306 | 72.41% |
| BYND230120P00055000 | 2022-01-20 11:11AM EST | 2023-01-20 | 11.26 | 12.50 | 14.45 | 0.00 | - | 22 | 923 | 73.00% |
| BYND240119P00055000 | 2022-01-14 11:23AM EST | 2024-01-19 | 16.50 | 16.90 | 18.75 | 0.00 | - | 40 | 996 | 66.24% |
© 2022 Yahoo. All rights reserved.
