Singapore markets open in 42 minutes
Straits Times Index
3,271.57 +23.81 (+0.73%) S&P 500
4,349.93 -6.52 (-0.15%) Dow
34,168.09 -129.61 (-0.38%) Nasdaq
13,542.12 +2.82 (+0.02%) BTC-USD
36,943.32 +78.80 (+0.21%) CMC Crypto 200
835.69 -20.12 (-2.35%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00065000 | 2022-01-26 3:50PM EST | 2022-01-28 | 0.50 | 0.51 | 0.67 | -0.58 | -53.70% | 975 | 558 | 119.92% |
| BYND220204C00065000 | 2022-01-26 3:56PM EST | 2022-02-04 | 1.46 | 1.45 | 1.75 | -0.84 | -36.52% | 105 | 200 | 89.21% |
| BYND220211C00065000 | 2022-01-26 3:09PM EST | 2022-02-11 | 2.70 | 2.06 | 2.90 | -1.20 | -30.77% | 122 | 44 | 85.94% |
| BYND220218C00065000 | 2022-01-26 3:50PM EST | 2022-02-18 | 3.23 | 3.00 | 3.35 | -0.43 | -11.75% | 270 | 1,270 | 83.74% |
| BYND220225C00065000 | 2022-01-26 12:59PM EST | 2022-02-25 | 5.30 | 3.85 | 4.45 | +0.55 | +11.58% | 21 | 58 | 87.82% |
| BYND220304C00065000 | 2022-01-26 11:31AM EST | 2022-03-04 | 6.10 | 4.55 | 5.30 | +0.55 | +9.91% | 10 | 9 | 89.33% |
| BYND220318C00065000 | 2022-01-26 3:55PM EST | 2022-03-18 | 5.65 | 5.45 | 6.05 | -0.69 | -10.88% | 241 | 1,076 | 85.33% |
| BYND220414C00065000 | 2022-01-26 3:49PM EST | 2022-04-14 | 6.91 | 6.55 | 7.05 | -0.49 | -6.62% | 100 | 146 | 78.48% |
| BYND220520C00065000 | 2022-01-26 2:03PM EST | 2022-05-20 | 10.30 | 7.95 | 8.55 | +1.45 | +16.38% | 11 | 335 | 75.72% |
| BYND220617C00065000 | 2022-01-26 3:27PM EST | 2022-06-17 | 9.25 | 8.70 | 9.30 | -0.25 | -2.63% | 91 | 71 | 72.86% |
| BYND220819C00065000 | 2022-01-26 12:54PM EST | 2022-08-19 | 12.46 | 10.00 | 11.35 | +0.96 | +8.35% | 3 | 77 | 69.98% |
| BYND220916C00065000 | 2022-01-26 9:57AM EST | 2022-09-16 | 13.35 | 10.70 | 11.70 | +4.35 | +48.33% | 2 | 504 | 68.40% |
| BYND230120C00065000 | 2022-01-26 3:34PM EST | 2023-01-20 | 14.05 | 12.90 | 14.05 | -1.24 | -8.11% | 47 | 227 | 64.80% |
| BYND240119C00065000 | 2022-01-26 1:47PM EST | 2024-01-19 | 21.00 | 17.25 | 20.15 | +1.87 | +9.78% | 8 | 263 | 61.73% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00065000 | 2022-01-26 2:17PM EST | 2022-01-28 | 3.25 | 5.00 | 5.95 | -1.45 | -30.85% | 17 | 472 | 124.90% |
| BYND220204P00065000 | 2022-01-26 2:50PM EST | 2022-02-04 | 5.15 | 6.10 | 6.95 | -0.70 | -11.97% | 10 | 129 | 92.33% |
| BYND220211P00065000 | 2022-01-24 3:17PM EST | 2022-02-11 | 7.25 | 6.95 | 8.25 | 0.00 | - | 7 | 160 | 92.21% |
| BYND220218P00065000 | 2022-01-26 3:11PM EST | 2022-02-18 | 7.40 | 7.80 | 8.65 | -0.40 | -5.13% | 151 | 1,731 | 87.67% |
| BYND220225P00065000 | 2022-01-26 12:37PM EST | 2022-02-25 | 7.27 | 8.75 | 9.80 | -1.32 | -15.37% | 1 | 44 | 92.33% |
| BYND220304P00065000 | 2022-01-26 10:51AM EST | 2022-03-04 | 9.22 | 9.70 | 10.65 | +1.02 | +12.44% | 5 | 1 | 95.02% |
| BYND220318P00065000 | 2022-01-26 3:47PM EST | 2022-03-18 | 10.55 | 10.60 | 11.25 | -0.13 | -1.22% | 53 | 785 | 89.31% |
| BYND220414P00065000 | 2022-01-26 12:44PM EST | 2022-04-14 | 9.99 | 11.55 | 12.30 | -1.26 | -11.20% | 23 | 319 | 81.25% |
| BYND220520P00065000 | 2022-01-26 2:26PM EST | 2022-05-20 | 11.92 | 13.35 | 13.95 | -2.08 | -14.86% | 25 | 978 | 80.07% |
| BYND220617P00065000 | 2022-01-26 9:38AM EST | 2022-06-17 | 12.60 | 13.90 | 14.95 | -2.30 | -15.44% | 2 | 632 | 76.93% |
| BYND220819P00065000 | 2022-01-24 10:08AM EST | 2022-08-19 | 17.10 | 15.85 | 16.90 | 0.00 | - | 3 | 29 | 74.94% |
| BYND220916P00065000 | 2022-01-24 11:50AM EST | 2022-09-16 | 18.00 | 16.55 | 17.30 | 0.00 | - | 2 | 528 | 73.19% |
| BYND230120P00065000 | 2022-01-26 3:51PM EST | 2023-01-20 | 19.60 | 18.90 | 19.55 | +0.40 | +2.08% | 31 | 3,815 | 68.82% |
| BYND240119P00065000 | 2022-01-26 10:16AM EST | 2024-01-19 | 23.14 | 22.35 | 25.65 | -0.46 | -1.95% | 1 | 1,079 | 63.28% |
© 2022 Yahoo. All rights reserved.
