Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,276.68 -121.26 (-2.76%) Dow
33,472.80 -792.57 (-2.31%) Nasdaq
13,370.60 -398.32 (-2.89%) 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:70.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00070000 | 2022-01-05 3:12PM EST | 2022-01-28 | 1.15 | 0.75 | 1.38 | -0.25 | -17.86% | 144 | 70 | 167.29% |
| BYND220204C00070000 | 2022-01-05 3:50PM EST | 2022-02-04 | 1.40 | 1.03 | 1.58 | -0.39 | -21.79% | 29 | 43 | 116.21% |
| BYND220218C00070000 | 2022-01-05 3:59PM EST | 2022-02-18 | 2.02 | 1.88 | 2.02 | -0.59 | -22.61% | 243 | 1,056 | 92.63% |
| BYND220318C00070000 | 2022-01-05 3:54PM EST | 2022-03-18 | 3.45 | 3.30 | 3.55 | -0.92 | -21.05% | 189 | 370 | 83.57% |
| BYND220414C00070000 | 2022-01-05 3:58PM EST | 2022-04-14 | 4.20 | 4.10 | 4.35 | -1.00 | -19.23% | 37 | 7 | 76.21% |
| BYND220520C00070000 | 2022-01-05 3:55PM EST | 2022-05-20 | 5.60 | 5.45 | 5.65 | -1.05 | -15.79% | 34 | 514 | 74.05% |
| BYND220617C00070000 | 2022-01-05 12:39PM EST | 2022-06-17 | 7.20 | 5.95 | 6.45 | +0.10 | +1.41% | 5 | 6 | 71.11% |
| BYND220819C00070000 | 2022-01-04 1:49PM EST | 2022-08-19 | 8.50 | 7.40 | 7.90 | 0.00 | - | 1 | 16 | 67.82% |
| BYND220916C00070000 | 2022-01-05 1:42PM EST | 2022-09-16 | 9.07 | 7.70 | 8.55 | -0.58 | -6.01% | 3 | 578 | 66.25% |
| BYND230120C00070000 | 2022-01-05 3:59PM EST | 2023-01-20 | 10.39 | 10.10 | 10.85 | -0.97 | -8.54% | 28 | 586 | 63.75% |
| BYND240119C00070000 | 2022-01-05 3:55PM EST | 2024-01-19 | 16.69 | 15.40 | 18.10 | -1.81 | -9.78% | 17 | 315 | 64.55% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00070000 | 2022-01-05 2:50PM EST | 2022-01-28 | 11.50 | 12.20 | 12.90 | +1.02 | +9.73% | 2 | 12 | 113.87% |
| BYND220204P00070000 | 2022-01-05 2:41PM EST | 2022-02-04 | 12.00 | 11.85 | 13.10 | +3.92 | +48.51% | 1 | 3 | 68.56% |
| BYND220218P00070000 | 2022-01-05 3:58PM EST | 2022-02-18 | 13.43 | 13.35 | 13.85 | +2.46 | +22.42% | 58 | 2,142 | 79.52% |
| BYND220318P00070000 | 2022-01-05 1:30PM EST | 2022-03-18 | 13.50 | 14.80 | 15.15 | +0.50 | +3.85% | 16 | 177 | 74.44% |
| BYND220520P00070000 | 2022-01-05 3:56PM EST | 2022-05-20 | 17.20 | 17.10 | 17.30 | +1.50 | +9.55% | 25 | 2,263 | 69.13% |
| BYND220819P00070000 | 2021-12-27 10:16AM EST | 2022-08-19 | 15.45 | 19.15 | 19.55 | 0.00 | - | 1 | 4 | 64.54% |
| BYND220916P00070000 | 2022-01-03 2:54PM EST | 2022-09-16 | 17.20 | 19.70 | 20.10 | 0.00 | - | 10 | 234 | 63.59% |
| BYND230120P00070000 | 2022-01-05 10:37AM EST | 2023-01-20 | 20.00 | 22.20 | 22.65 | +0.30 | +1.52% | 1 | 2,139 | 62.38% |
| BYND240119P00070000 | 2021-12-29 12:33PM EST | 2024-01-19 | 25.90 | 25.80 | 29.05 | 0.00 | - | 1 | 78 | 59.56% |
© 2022 Yahoo. All rights reserved.
