Singapore markets open in 40 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
37,001.52 +146.90 (+0.40%) 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:75.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00075000 | 2022-01-26 3:49PM EST | 2022-01-28 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 244 | 1,660 | 141.41% |
| BYND220204C00075000 | 2022-01-26 3:15PM EST | 2022-02-04 | 0.42 | 0.23 | 0.43 | -0.08 | -16.00% | 134 | 145 | 96.39% |
| BYND220211C00075000 | 2022-01-26 3:59PM EST | 2022-02-11 | 0.79 | 0.55 | 1.00 | -0.21 | -21.00% | 3,655 | 59 | 90.72% |
| BYND220218C00075000 | 2022-01-26 3:28PM EST | 2022-02-18 | 1.37 | 0.94 | 1.31 | +0.04 | +3.01% | 263 | 9,977 | 85.16% |
| BYND220225C00075000 | 2022-01-26 2:04PM EST | 2022-02-25 | 2.48 | 1.40 | 2.13 | +0.18 | +7.83% | 8 | 87 | 87.70% |
| BYND220304C00075000 | 2022-01-26 1:33PM EST | 2022-03-04 | 3.20 | 2.15 | 2.82 | -0.15 | -4.48% | 7 | 38 | 90.84% |
| BYND220318C00075000 | 2022-01-26 3:57PM EST | 2022-03-18 | 3.00 | 3.00 | 3.30 | -0.48 | -13.79% | 74 | 559 | 86.08% |
| BYND220414C00075000 | 2022-01-26 3:50PM EST | 2022-04-14 | 3.90 | 3.80 | 4.05 | -0.94 | -19.42% | 19 | 111 | 77.44% |
| BYND220520C00075000 | 2022-01-26 3:45PM EST | 2022-05-20 | 5.50 | 5.10 | 5.55 | -0.05 | -0.90% | 7 | 451 | 75.24% |
| BYND220617C00075000 | 2022-01-26 3:11PM EST | 2022-06-17 | 6.30 | 5.65 | 6.20 | -0.25 | -3.82% | 104 | 239 | 71.59% |
| BYND220819C00075000 | 2022-01-25 10:53AM EST | 2022-08-19 | 8.58 | 7.20 | 8.05 | +0.58 | +7.25% | 1 | 20 | 69.26% |
| BYND220916C00075000 | 2022-01-26 2:49PM EST | 2022-09-16 | 8.90 | 7.95 | 8.50 | +0.73 | +8.94% | 26 | 339 | 68.13% |
| BYND230120C00075000 | 2022-01-26 3:51PM EST | 2023-01-20 | 10.49 | 10.00 | 10.90 | -0.01 | -0.10% | 5 | 908 | 64.26% |
| BYND240119C00075000 | 2022-01-26 3:56PM EST | 2024-01-19 | 15.85 | 14.45 | 17.30 | +0.25 | +1.60% | 2 | 380 | 61.41% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00075000 | 2022-01-25 2:16PM EST | 2022-01-28 | 14.02 | 13.90 | 15.90 | 0.00 | - | 14 | 35 | 154.69% |
| BYND220204P00075000 | 2022-01-25 1:06PM EST | 2022-02-04 | 16.30 | 14.25 | 16.70 | 0.00 | - | 1 | 3 | 115.14% |
| BYND220211P00075000 | 2022-01-21 11:05AM EST | 2022-02-11 | 14.36 | 15.05 | 17.15 | 0.00 | - | 1 | 41 | 106.69% |
| BYND220218P00075000 | 2022-01-26 3:34PM EST | 2022-02-18 | 15.40 | 15.65 | 16.60 | -0.70 | -4.35% | 4 | 12,020 | 89.60% |
| BYND220225P00075000 | 2022-01-18 1:27PM EST | 2022-02-25 | 14.50 | 16.15 | 17.70 | 0.00 | - | 1 | 7 | 94.09% |
| BYND220304P00075000 | 2022-01-21 10:22AM EST | 2022-03-04 | 18.14 | 16.45 | 18.45 | 0.00 | - | 3 | 4 | 93.14% |
| BYND220318P00075000 | 2022-01-26 3:34PM EST | 2022-03-18 | 17.52 | 17.85 | 18.90 | -3.48 | -16.57% | 2 | 343 | 91.21% |
| BYND220414P00075000 | 2022-01-25 2:31PM EST | 2022-04-14 | 18.83 | 18.75 | 19.80 | 0.00 | - | 18 | 96 | 82.64% |
| BYND220520P00075000 | 2022-01-26 1:06PM EST | 2022-05-20 | 18.55 | 20.25 | 21.15 | -1.90 | -9.29% | 17 | 1,256 | 79.58% |
| BYND220617P00075000 | 2022-01-25 1:49PM EST | 2022-06-17 | 21.54 | 20.90 | 22.05 | 0.00 | - | 21 | 183 | 76.64% |
| BYND220819P00075000 | 2022-01-24 1:50PM EST | 2022-08-19 | 23.81 | 22.55 | 23.70 | 0.00 | - | 9 | 11 | 73.11% |
| BYND220916P00075000 | 2022-01-24 1:04PM EST | 2022-09-16 | 25.90 | 23.30 | 24.25 | 0.00 | - | 1 | 234 | 71.99% |
| BYND230120P00075000 | 2022-01-25 11:24AM EST | 2023-01-20 | 26.35 | 25.55 | 26.30 | 0.00 | - | 2 | 3,410 | 67.04% |
| BYND240119P00075000 | 2022-01-19 12:16PM EST | 2024-01-19 | 28.73 | 29.50 | 31.75 | 0.00 | - | 1 | 933 | 61.24% |
© 2022 Yahoo. All rights reserved.
