Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.62+1.52 (+1.42%)
At close: 4:00PM EDT
107.96 -0.66 (-0.61%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211022C00060000 | 2021-10-12 2:42PM EDT | 60.00 | 44.40 | 47.00 | 50.20 | 0.00 | - | - | 2 | 862.50% |
| BYND211022C00085000 | 2021-10-18 1:02PM EDT | 85.00 | 23.30 | 23.40 | 25.05 | 0.00 | - | 3 | 29 | 333.20% |
| BYND211022C00090000 | 2021-10-11 3:35PM EDT | 90.00 | 12.10 | 18.30 | 18.70 | 0.00 | - | 30 | 25 | 179.69% |
| BYND211022C00093000 | 2021-10-11 9:44AM EDT | 93.00 | 9.50 | 15.20 | 16.05 | 0.00 | - | 1 | 1 | 106.25% |
| BYND211022C00095000 | 2021-10-21 3:47PM EDT | 95.00 | 13.29 | 13.35 | 13.75 | -0.46 | -3.35% | 2 | 15 | 147.27% |
| BYND211022C00097000 | 2021-10-15 1:47PM EDT | 97.00 | 8.80 | 11.10 | 12.75 | 0.00 | - | 8 | 6 | 154.49% |
| BYND211022C00098000 | 2021-10-20 3:19PM EDT | 98.00 | 9.17 | 10.20 | 10.75 | 0.00 | - | 5 | 26 | 118.75% |
| BYND211022C00099000 | 2021-10-18 11:47AM EDT | 99.00 | 8.30 | 9.25 | 10.05 | 0.00 | - | 3 | 26 | 84.38% |
| BYND211022C00100000 | 2021-10-21 2:04PM EDT | 100.00 | 8.00 | 8.45 | 9.20 | +0.75 | +10.34% | 15 | 510 | 110.16% |
| BYND211022C00101000 | 2021-10-21 1:07PM EDT | 101.00 | 7.52 | 7.25 | 7.85 | +1.62 | +27.46% | 1 | 83 | 102.73% |
| BYND211022C00102000 | 2021-10-20 12:29PM EDT | 102.00 | 7.55 | 6.45 | 6.85 | 0.00 | - | 5 | 143 | 60.94% |
| BYND211022C00103000 | 2021-10-21 12:36PM EDT | 103.00 | 5.00 | 5.40 | 6.55 | +0.50 | +11.11% | 5 | 90 | 92.58% |
| BYND211022C00104000 | 2021-10-21 3:10PM EDT | 104.00 | 4.70 | 4.35 | 5.30 | +1.25 | +36.23% | 10 | 306 | 68.16% |
| BYND211022C00105000 | 2021-10-21 3:52PM EDT | 105.00 | 3.34 | 3.50 | 4.15 | +0.64 | +23.70% | 32 | 552 | 57.13% |
| BYND211022C00106000 | 2021-10-21 3:51PM EDT | 106.00 | 2.51 | 2.39 | 3.40 | +0.39 | +18.40% | 63 | 213 | 50.68% |
| BYND211022C00107000 | 2021-10-21 3:59PM EDT | 107.00 | 1.95 | 1.86 | 2.29 | +0.60 | +44.44% | 326 | 565 | 58.89% |
| BYND211022C00108000 | 2021-10-21 3:59PM EDT | 108.00 | 1.33 | 1.23 | 1.55 | +0.45 | +51.14% | 599 | 753 | 53.71% |
| BYND211022C00109000 | 2021-10-21 3:59PM EDT | 109.00 | 0.97 | 0.73 | 1.12 | +0.42 | +76.36% | 3,147 | 589 | 57.23% |
| BYND211022C00110000 | 2021-10-21 3:59PM EDT | 110.00 | 0.56 | 0.51 | 0.57 | +0.20 | +55.56% | 8,240 | 4,101 | 49.41% |
| BYND211022C00111000 | 2021-10-21 3:59PM EDT | 111.00 | 0.30 | 0.31 | 0.41 | +0.05 | +20.00% | 1,200 | 445 | 51.95% |
| BYND211022C00112000 | 2021-10-21 3:59PM EDT | 112.00 | 0.25 | 0.22 | 0.29 | +0.08 | +47.06% | 1,360 | 1,481 | 56.64% |
| BYND211022C00113000 | 2021-10-21 3:59PM EDT | 113.00 | 0.18 | 0.17 | 0.22 | +0.05 | +38.46% | 896 | 1,030 | 62.11% |
| BYND211022C00114000 | 2021-10-21 3:53PM EDT | 114.00 | 0.14 | 0.13 | 0.17 | +0.04 | +40.00% | 173 | 648 | 66.99% |
| BYND211022C00115000 | 2021-10-21 3:59PM EDT | 115.00 | 0.14 | 0.11 | 0.15 | +0.06 | +75.00% | 5,050 | 2,854 | 73.44% |
| BYND211022C00116000 | 2021-10-21 3:59PM EDT | 116.00 | 0.10 | 0.11 | 0.14 | +0.03 | +42.86% | 734 | 825 | 81.25% |
| BYND211022C00117000 | 2021-10-21 3:15PM EDT | 117.00 | 0.10 | 0.04 | 0.27 | +0.01 | +11.11% | 398 | 445 | 93.55% |
| BYND211022C00120000 | 2021-10-21 3:55PM EDT | 120.00 | 0.06 | 0.05 | 0.10 | +0.03 | +100.00% | 278 | 1,338 | 102.34% |
| BYND211022C00125000 | 2021-10-21 3:54PM EDT | 125.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 374 | 868 | 123.44% |
| BYND211022C00130000 | 2021-10-21 12:00PM EDT | 130.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 5 | 249 | 154.69% |
| BYND211022C00135000 | 2021-10-20 12:13PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 164 | 168.75% |
| BYND211022C00140000 | 2021-10-21 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 184.38% |
| BYND211022C00145000 | 2021-10-21 3:12PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 105 | 187.50% |
| BYND211022C00150000 | 2021-10-20 12:09PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 244 | 206.25% |
| BYND211022C00155000 | 2021-10-07 11:09AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 45 | 246.88% |
| BYND211022C00160000 | 2021-10-13 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 281.25% |
| BYND211022C00165000 | 2021-10-15 10:24AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 275.00% |
| BYND211022C00170000 | 2021-10-14 2:23PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 275.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211022P00055000 | 2021-10-08 11:23AM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 95 | 425.00% |
| BYND211022P00060000 | 2021-10-21 11:56AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 1 | 375.00% |
| BYND211022P00065000 | 2021-10-19 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 378.13% |
| BYND211022P00070000 | 2021-10-19 1:35PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 312.50% |
| BYND211022P00075000 | 2021-10-21 11:23AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 117 | 265.63% |
| BYND211022P00080000 | 2021-10-21 3:10PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 21 | 208 | 221.88% |
| BYND211022P00085000 | 2021-10-20 11:44AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 325 | 182.81% |
| BYND211022P00090000 | 2021-10-21 11:35AM EDT | 90.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 7 | 383 | 156.25% |
| BYND211022P00093000 | 2021-10-20 2:24PM EDT | 93.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 25 | 608 | 135.16% |
| BYND211022P00094000 | 2021-10-19 3:59PM EDT | 94.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 80 | 117.19% |
| BYND211022P00095000 | 2021-10-21 1:14PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 196 | 477 | 110.16% |
| BYND211022P00096000 | 2021-10-21 1:27PM EDT | 96.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 4 | 244 | 105.47% |
| BYND211022P00097000 | 2021-10-21 1:27PM EDT | 97.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 89 | 398 | 97.66% |
| BYND211022P00098000 | 2021-10-21 1:59PM EDT | 98.00 | 0.02 | 0.02 | 0.04 | -0.10 | -83.33% | 9 | 405 | 92.19% |
| BYND211022P00099000 | 2021-10-21 12:16PM EDT | 99.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 8 | 254 | 84.38% |
| BYND211022P00100000 | 2021-10-21 3:06PM EDT | 100.00 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 162 | 714 | 76.56% |
| BYND211022P00101000 | 2021-10-21 3:10PM EDT | 101.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 72 | 477 | 68.75% |
| BYND211022P00102000 | 2021-10-21 3:33PM EDT | 102.00 | 0.03 | 0.03 | 0.05 | -0.22 | -88.00% | 269 | 1,050 | 63.67% |
| BYND211022P00103000 | 2021-10-21 3:42PM EDT | 103.00 | 0.05 | 0.04 | 0.07 | -0.26 | -83.87% | 118 | 564 | 58.59% |
| BYND211022P00104000 | 2021-10-21 3:55PM EDT | 104.00 | 0.08 | 0.06 | 0.11 | -0.34 | -80.95% | 200 | 309 | 54.69% |
| BYND211022P00105000 | 2021-10-21 3:50PM EDT | 105.00 | 0.14 | 0.11 | 0.19 | -0.47 | -77.05% | 770 | 806 | 52.15% |
| BYND211022P00106000 | 2021-10-21 3:46PM EDT | 106.00 | 0.24 | 0.21 | 0.33 | -0.67 | -73.63% | 91 | 320 | 50.29% |
| BYND211022P00107000 | 2021-10-21 3:46PM EDT | 107.00 | 0.47 | 0.39 | 0.49 | -0.83 | -63.85% | 391 | 603 | 49.71% |
| BYND211022P00108000 | 2021-10-21 3:21PM EDT | 108.00 | 0.82 | 0.70 | 0.98 | -0.98 | -54.44% | 119 | 118 | 55.96% |
| BYND211022P00109000 | 2021-10-21 3:47PM EDT | 109.00 | 1.41 | 1.08 | 1.46 | -0.89 | -38.70% | 125 | 57 | 55.47% |
| BYND211022P00110000 | 2021-10-21 3:54PM EDT | 110.00 | 2.15 | 1.90 | 2.32 | -1.27 | -37.13% | 56 | 218 | 57.23% |
| BYND211022P00111000 | 2021-10-21 10:11AM EDT | 111.00 | 3.25 | 2.53 | 3.00 | +0.20 | +6.56% | 1 | 41 | 53.42% |
| BYND211022P00112000 | 2021-10-21 3:35PM EDT | 112.00 | 3.60 | 3.55 | 4.05 | -0.10 | -2.70% | 26 | 19 | 67.77% |
| BYND211022P00113000 | 2021-10-21 11:30AM EDT | 113.00 | 4.50 | 4.35 | 5.55 | -0.85 | -15.89% | 2 | 52 | 89.06% |
| BYND211022P00114000 | 2021-10-21 3:10PM EDT | 114.00 | 5.49 | 4.30 | 6.15 | -0.26 | -4.52% | 12 | 13 | 113.18% |
| BYND211022P00115000 | 2021-10-21 3:43PM EDT | 115.00 | 6.89 | 6.10 | 7.15 | -0.74 | -9.70% | 11 | 125 | 85.94% |
| BYND211022P00116000 | 2021-10-20 9:41AM EDT | 116.00 | 7.37 | 6.10 | 9.60 | 0.00 | - | 2 | 8 | 114.94% |
| BYND211022P00117000 | 2021-10-21 12:41PM EDT | 117.00 | 8.82 | 6.20 | 10.65 | -1.80 | -16.95% | 1 | 16 | 73.83% |
| BYND211022P00120000 | 2021-10-21 3:40PM EDT | 120.00 | 11.50 | 11.15 | 11.95 | +0.08 | +0.70% | 145 | 303 | 119.73% |
| BYND211022P00125000 | 2021-10-21 3:36PM EDT | 125.00 | 16.27 | 16.30 | 16.90 | -1.08 | -6.22% | 14 | 158 | 165.04% |
| BYND211022P00130000 | 2021-10-21 2:48PM EDT | 130.00 | 22.22 | 20.95 | 22.50 | +0.53 | +2.44% | 19 | 32 | 219.53% |
| BYND211022P00135000 | 2021-10-21 3:43PM EDT | 135.00 | 26.23 | 24.65 | 28.20 | -0.47 | -1.76% | 2 | 10 | 182.81% |
| BYND211022P00140000 | 2021-10-21 2:56PM EDT | 140.00 | 32.15 | 30.25 | 32.00 | -0.10 | -0.31% | 1 | 22 | 324.41% |
| BYND211022P00145000 | 2021-10-21 11:25AM EDT | 145.00 | 36.00 | 34.60 | 37.90 | -1.55 | -4.13% | 4 | 7 | 446.48% |
| BYND211022P00150000 | 2021-10-21 3:10PM EDT | 150.00 | 40.40 | 41.10 | 41.70 | -6.84 | -14.48% | 16 | 19 | 234.38% |
| BYND211022P00155000 | 2021-10-21 9:37AM EDT | 155.00 | 47.72 | 44.75 | 47.80 | +0.17 | +0.36% | 1 | 1 | 506.06% |
| BYND211022P00165000 | 2021-10-18 2:21AM EDT | 165.00 | 57.90 | 54.80 | 57.80 | 0.00 | - | - | 2 | 567.19% |
© 2021 Verizon Media. All rights reserved.
