Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520C00022500 | 2022-05-19 2:19PM EDT | 2022-05-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BYND220527C00022500 | 2022-05-19 1:40PM EDT | 2022-05-27 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BYND220617C00022500 | 2022-05-19 3:19PM EDT | 2022-06-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BYND220715C00022500 | 2022-05-18 2:27PM EDT | 2022-07-15 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND220819C00022500 | 2022-05-18 1:10PM EDT | 2022-08-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND220916C00022500 | 2022-05-10 12:56PM EDT | 2022-09-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYND221118C00022500 | 2022-05-18 3:32PM EDT | 2022-11-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND230120C00022500 | 2022-05-18 2:34PM EDT | 2023-01-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYND240119C00022500 | 2022-05-19 2:14PM EDT | 2024-01-19 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520P00022500 | 2022-05-19 3:42PM EDT | 2022-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BYND220527P00022500 | 2022-05-19 3:35PM EDT | 2022-05-27 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BYND220617P00022500 | 2022-05-19 3:35PM EDT | 2022-06-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| BYND220715P00022500 | 2022-05-19 9:59AM EDT | 2022-07-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BYND220819P00022500 | 2022-05-19 9:42AM EDT | 2022-08-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BYND220916P00022500 | 2022-05-19 3:56PM EDT | 2022-09-16 | 4.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BYND221118P00022500 | 2022-05-19 3:23PM EDT | 2022-11-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| BYND230120P00022500 | 2022-05-18 2:03PM EDT | 2023-01-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BYND240119P00022500 | 2022-05-16 11:51AM EDT | 2024-01-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
