Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
3,994.16 -77.54 (-1.90%) Dow
33,942.58 -487.30 (-1.42%) Nasdaq
11,208.66 -252.84 (-2.21%) BTC-USD
16,952.47 -140.71 (-0.82%) CMC Crypto 200
400.04 -11.17 (-2.72%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EST. Market open.
Strike:7.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221216C00007500 | 2022-11-16 10:00AM EST | 2022-12-16 | 7.07 | 6.05 | 6.25 | 0.00 | - | 15 | 2 | 196.09% |
| BYND230120C00007500 | 2022-12-05 1:16PM EST | 2023-01-20 | 6.20 | 5.90 | 6.30 | -0.20 | -3.13% | 80 | 3 | 79.69% |
| BYND230217C00007500 | 2022-10-14 10:04AM EST | 2023-02-17 | 6.80 | 7.60 | 7.85 | 0.00 | - | 50 | 53 | 223.24% |
| BYND230317C00007500 | 2022-11-29 3:50PM EST | 2023-03-17 | 5.40 | 5.80 | 6.45 | 0.00 | - | 43 | 1 | 61.72% |
| BYND230519C00007500 | 2022-11-29 1:28PM EST | 2023-05-19 | 5.27 | 5.95 | 6.40 | 0.00 | - | 3 | 3 | 56.25% |
| BYND230616C00007500 | 2022-11-29 11:59AM EST | 2023-06-16 | 5.35 | 6.00 | 6.40 | 0.00 | - | 20 | 27 | 54.69% |
| BYND240119C00007500 | 2022-11-30 3:12PM EST | 2024-01-19 | 6.25 | 5.95 | 6.55 | 0.00 | - | 1 | 30 | 55.27% |
| BYND250117C00007500 | 2022-12-05 12:05PM EST | 2025-01-17 | 6.25 | 6.05 | 6.60 | -0.55 | -8.09% | 1 | 162 | 41.70% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND221209P00007500 | 2022-11-30 1:01PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 200.00% |
| BYND221216P00007500 | 2022-12-05 12:11PM EST | 2022-12-16 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 4,373 | 168.75% |
| BYND221223P00007500 | 2022-12-01 9:51AM EST | 2022-12-23 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 153.91% |
| BYND221230P00007500 | 2022-12-02 11:38AM EST | 2022-12-30 | 0.10 | 0.00 | 0.18 | 0.00 | - | 20 | 465 | 140.63% |
| BYND230106P00007500 | 2022-12-02 3:02PM EST | 2023-01-06 | 0.14 | 0.10 | 0.20 | 0.00 | - | 45 | 128 | 139.84% |
| BYND230120P00007500 | 2022-12-05 12:28PM EST | 2023-01-20 | 0.24 | 0.23 | 0.26 | 0.00 | - | 55 | 4,899 | 133.59% |
| BYND230217P00007500 | 2022-12-05 12:33PM EST | 2023-02-17 | 0.57 | 0.52 | 0.65 | +0.05 | +9.62% | 2 | 10,464 | 140.04% |
| BYND230317P00007500 | 2022-12-05 2:31PM EST | 2023-03-17 | 0.93 | 0.90 | 1.04 | -0.02 | -2.11% | 4 | 6,797 | 146.88% |
| BYND230519P00007500 | 2022-12-02 9:58AM EST | 2023-05-19 | 1.40 | 1.45 | 1.55 | 0.00 | - | 3 | 860 | 142.87% |
| BYND230616P00007500 | 2022-12-01 9:30AM EST | 2023-06-16 | 1.56 | 1.61 | 1.74 | 0.00 | - | 21 | 680 | 140.23% |
| BYND240119P00007500 | 2022-12-05 12:48PM EST | 2024-01-19 | 2.76 | 2.69 | 2.83 | +0.03 | +1.10% | 2 | 1,627 | 130.86% |
| BYND250117P00007500 | 2022-12-01 10:18AM EST | 2025-01-17 | 3.75 | 3.80 | 3.95 | 0.00 | - | 156 | 4,391 | 123.34% |
© 2022 Yahoo. All rights reserved.
