Singapore Markets open in 21 mins
Straits Times Index
3,271.57 +23.81 (+0.73%) S&P 500
4,349.93 -6.52 (-0.15%) Dow
34,168.09 -129.64 (-0.38%) Nasdaq
13,542.12 +2.82 (+0.02%) BTC-USD
36,985.04 +87.43 (+0.24%) CMC Crypto 200
844.26 -11.56 (-1.35%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128C00080000 | 2022-01-05 3:57PM EST | 2022-01-28 | 0.43 | 0.30 | 0.51 | -0.03 | -6.52% | 7 | 114 | 259.38% |
| BYND220204C00080000 | 2022-01-05 10:50AM EST | 2022-02-04 | 0.90 | 0.47 | 0.74 | +0.25 | +38.46% | 13 | 47 | 134.77% |
| BYND220218C00080000 | 2022-01-05 3:57PM EST | 2022-02-18 | 0.93 | 0.86 | 0.91 | -0.14 | -13.08% | 307 | 1,339 | 93.46% |
| BYND220318C00080000 | 2022-01-05 3:50PM EST | 2022-03-18 | 1.85 | 1.72 | 1.92 | -0.27 | -12.74% | 41 | 120 | 79.08% |
| BYND220414C00080000 | 2022-01-05 2:26PM EST | 2022-04-14 | 2.60 | 2.19 | 2.47 | -0.05 | -1.89% | 2 | 51 | 70.09% |
| BYND220520C00080000 | 2022-01-05 3:32PM EST | 2022-05-20 | 3.55 | 3.35 | 3.55 | -0.36 | -9.21% | 27 | 540 | 68.19% |
| BYND220617C00080000 | 2022-01-05 3:51PM EST | 2022-06-17 | 3.90 | 3.70 | 4.05 | -0.80 | -17.02% | 47 | 85 | 64.37% |
| BYND220819C00080000 | 2022-01-03 10:16AM EST | 2022-08-19 | 7.39 | 4.95 | 5.55 | 0.00 | - | 128 | 239 | 62.00% |
| BYND220916C00080000 | 2022-01-05 2:40PM EST | 2022-09-16 | 6.00 | 5.30 | 6.10 | -0.24 | -3.85% | 11 | 937 | 60.66% |
| BYND230120C00080000 | 2022-01-05 3:53PM EST | 2023-01-20 | 7.86 | 7.80 | 8.05 | -0.74 | -8.60% | 343 | 1,120 | 58.56% |
| BYND240119C00080000 | 2022-01-05 3:51PM EST | 2024-01-19 | 13.95 | 13.50 | 14.45 | -1.60 | -10.29% | 42 | 798 | 59.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220128P00080000 | 2022-01-04 3:17PM EST | 2022-01-28 | 18.66 | 21.50 | 22.80 | 0.00 | - | 1 | 24 | 437.79% |
| BYND220204P00080000 | 2022-01-04 10:12AM EST | 2022-02-04 | 18.49 | 20.65 | 22.95 | 0.00 | - | 1 | 4 | 194.09% |
| BYND220218P00080000 | 2022-01-05 3:58PM EST | 2022-02-18 | 22.30 | 21.85 | 22.75 | +2.99 | +15.48% | 17 | 3,151 | 132.28% |
| BYND220318P00080000 | 2022-01-05 11:00AM EST | 2022-03-18 | 19.40 | 22.85 | 23.80 | +1.89 | +10.79% | 2 | 227 | 102.69% |
| BYND220520P00080000 | 2022-01-03 11:03AM EST | 2022-05-20 | 21.90 | 24.35 | 25.20 | 0.00 | - | 1 | 4,503 | 80.79% |
| BYND220819P00080000 | 2021-12-30 1:18PM EST | 2022-08-19 | 21.19 | 26.75 | 27.90 | 0.00 | - | 1 | 260 | 75.15% |
| BYND220916P00080000 | 2021-12-28 12:13PM EST | 2022-09-16 | 22.83 | 27.20 | 27.65 | 0.00 | - | 6 | 778 | 71.02% |
| BYND230120P00080000 | 2022-01-05 11:42AM EST | 2023-01-20 | 27.75 | 29.45 | 29.95 | +2.25 | +8.82% | 80 | 2,803 | 66.90% |
| BYND240119P00080000 | 2022-01-05 2:24PM EST | 2024-01-19 | 34.25 | 33.25 | 35.30 | +3.65 | +11.93% | 29 | 1,487 | 60.72% |
© 2022 Yahoo. All rights reserved.
