Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,976.83 -70.33 (-0.26%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006C00009000 | 2023-09-29 2:47PM EDT | 2023-10-06 | 0.74 | 0.66 | 0.83 | +0.13 | +21.31% | 33 | 44 | 68.36% |
| BYND231013C00009000 | 2023-09-29 3:41PM EDT | 2023-10-13 | 0.84 | 0.75 | 0.94 | +0.07 | +9.09% | 20 | 20 | 64.84% |
| BYND231020C00009000 | 2023-09-27 9:50AM EDT | 2023-10-20 | 0.94 | 0.79 | 1.00 | 0.00 | - | 2 | 36 | 59.38% |
| BYND231027C00009000 | 2023-09-26 1:12PM EDT | 2023-10-27 | 1.17 | 0.76 | 1.28 | 0.00 | - | 1 | 2 | 64.65% |
| BYND231117C00009000 | 2023-09-29 1:31PM EDT | 2023-11-17 | 1.33 | 1.23 | 1.54 | -0.05 | -3.62% | 127 | 1,118 | 77.15% |
| BYND240119C00009000 | 2023-09-26 2:38PM EDT | 2024-01-19 | 1.52 | 1.51 | 1.81 | 0.00 | - | 126 | 195 | 64.84% |
| BYND240216C00009000 | 2023-09-28 11:32AM EDT | 2024-02-16 | 1.71 | 1.62 | 1.88 | 0.00 | - | 1 | 32 | 62.06% |
| BYND240419C00009000 | 2023-09-29 2:34PM EDT | 2024-04-19 | 1.84 | 1.80 | 1.86 | +0.04 | +2.22% | 7 | 35 | 54.49% |
| BYND240517C00009000 | 2023-09-29 1:02PM EDT | 2024-05-17 | 1.96 | 2.00 | 2.40 | -0.05 | -2.49% | 24 | 489 | 64.11% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND231006P00009000 | 2023-09-29 3:36PM EDT | 2023-10-06 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 339 | 703 | 70.70% |
| BYND231013P00009000 | 2023-09-29 3:56PM EDT | 2023-10-13 | 0.27 | 0.26 | 0.30 | -0.11 | -28.95% | 12 | 116 | 73.44% |
| BYND231020P00009000 | 2023-09-29 2:12PM EDT | 2023-10-20 | 0.38 | 0.32 | 0.47 | -0.08 | -17.39% | 11 | 669 | 74.22% |
| BYND231027P00009000 | 2023-09-29 1:10PM EDT | 2023-10-27 | 0.52 | 0.43 | 0.56 | 0.00 | - | 36 | 130 | 74.61% |
| BYND231103P00009000 | 2023-09-27 1:17PM EDT | 2023-11-03 | 0.78 | 0.54 | 0.98 | 0.00 | - | 2 | 91 | 90.82% |
| BYND231110P00009000 | 2023-09-28 2:17PM EDT | 2023-11-10 | 1.11 | 0.75 | 1.15 | +1.11 | - | 3 | - | 98.54% |
| BYND231117P00009000 | 2023-09-29 3:36PM EDT | 2023-11-17 | 1.01 | 0.93 | 1.15 | -0.13 | -11.40% | 109 | 7,656 | 98.05% |
| BYND240119P00009000 | 2023-09-29 12:15PM EDT | 2024-01-19 | 1.60 | 1.50 | 1.75 | -0.10 | -5.88% | 13 | 3,367 | 94.34% |
| BYND240216P00009000 | 2023-09-29 11:34AM EDT | 2024-02-16 | 1.88 | 1.75 | 2.03 | -0.17 | -8.29% | 9 | 52 | 96.48% |
| BYND240419P00009000 | 2023-09-29 3:57PM EDT | 2024-04-19 | 2.53 | 2.29 | 2.57 | -0.07 | -2.69% | 6 | 55 | 100.88% |
| BYND240517P00009000 | 2023-09-29 10:20AM EDT | 2024-05-17 | 2.77 | 2.51 | 2.87 | +0.09 | +3.36% | 2 | 542 | 104.10% |
| BYND240621P00009000 | 2023-09-29 3:47PM EDT | 2024-06-21 | 2.96 | 2.76 | 3.15 | -0.14 | -4.52% | 1 | 15 | 106.25% |
© 2023 Yahoo. All rights reserved.
