Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,272.51 -125.43 (-2.85%) Dow
33,449.74 -815.63 (-2.38%) Nasdaq
13,400.71 -368.21 (-2.67%) BTC-USD
33,649.61 -1,640.12 (-4.65%) CMC Crypto 200
764.96 -45.64 (-5.63%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EST. Market open.
Strike:60.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00060000 | 2022-01-05 3:57PM EST | 2022-01-28 | 3.40 | 3.25 | 3.50 | -1.10 | -24.44% | 62 | 39 | 163.77% |
| BYND220218C00060000 | 2022-01-05 3:57PM EST | 2022-02-18 | 5.00 | 4.85 | 5.00 | -1.50 | -23.08% | 92 | 204 | 97.17% |
| BYND220318C00060000 | 2022-01-05 3:57PM EST | 2022-03-18 | 6.75 | 6.55 | 6.80 | -0.90 | -11.76% | 108 | 78 | 87.26% |
| BYND220520C00060000 | 2022-01-05 3:46PM EST | 2022-05-20 | 9.25 | 8.80 | 9.05 | -1.50 | -13.95% | 23 | 186 | 76.64% |
| BYND220819C00060000 | 2022-01-05 3:17PM EST | 2022-08-19 | 11.60 | 10.75 | 11.45 | -5.15 | -30.75% | 21 | 5 | 70.18% |
| BYND220916C00060000 | 2022-01-05 3:49PM EST | 2022-09-16 | 11.90 | 11.25 | 12.10 | -1.32 | -9.98% | 6 | 64 | 69.06% |
| BYND230120C00060000 | 2022-01-05 3:53PM EST | 2023-01-20 | 14.01 | 13.50 | 14.35 | -1.79 | -11.33% | 14 | 497 | 65.87% |
| BYND240119C00060000 | 2022-01-05 3:59PM EST | 2024-01-19 | 19.70 | 19.20 | 20.30 | -2.00 | -9.22% | 83 | 183 | 65.59% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00060000 | 2022-01-05 3:25PM EST | 2022-01-28 | 4.73 | 4.75 | 5.00 | +1.23 | +35.14% | 75 | 206 | 128.52% |
| BYND220204P00060000 | 2022-01-05 3:55PM EST | 2022-02-04 | 5.20 | 5.25 | 5.60 | +1.45 | +38.67% | 6 | 31 | 96.39% |
| BYND220211P00060000 | 2022-01-05 3:44PM EST | 2022-02-11 | 5.35 | 5.50 | 6.00 | +1.05 | +24.42% | 31 | 11 | 82.86% |
| BYND220218P00060000 | 2022-01-05 3:59PM EST | 2022-02-18 | 6.36 | 6.35 | 6.50 | +1.71 | +36.77% | 553 | 6,045 | 81.91% |
| BYND220318P00060000 | 2022-01-05 3:50PM EST | 2022-03-18 | 8.11 | 8.05 | 8.30 | +1.46 | +21.95% | 159 | 254 | 76.66% |
| BYND220520P00060000 | 2022-01-05 3:37PM EST | 2022-05-20 | 10.30 | 10.45 | 10.70 | +1.22 | +13.44% | 806 | 3,935 | 70.58% |
| BYND220617P00060000 | 2022-01-05 3:24PM EST | 2022-06-17 | 11.20 | 11.15 | 11.40 | +1.12 | +11.11% | 56 | 19 | 68.26% |
| BYND220819P00060000 | 2022-01-05 2:33PM EST | 2022-08-19 | 12.40 | 12.75 | 13.20 | +1.42 | +12.93% | 11 | 252 | 66.92% |
| BYND220916P00060000 | 2022-01-05 1:10PM EST | 2022-09-16 | 12.70 | 13.30 | 13.65 | +0.05 | +0.40% | 2 | 820 | 65.58% |
| BYND230120P00060000 | 2022-01-05 3:43PM EST | 2023-01-20 | 15.80 | 15.75 | 16.15 | +2.10 | +15.33% | 54 | 1,561 | 64.04% |
| BYND240119P00060000 | 2022-01-05 2:39PM EST | 2024-01-19 | 20.25 | 19.55 | 21.55 | +0.25 | +1.25% | 5 | 577 | 60.17% |
© 2022 Yahoo. All rights reserved.
