Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819C00045000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 259 | 4,105 | 116.02% |
| BYND220826C00045000 | 2022-08-12 3:49PM EDT | 2022-08-26 | 0.51 | 0.46 | 0.52 | -0.04 | -7.27% | 29 | 761 | 96.78% |
| BYND220902C00045000 | 2022-08-12 3:11PM EDT | 2022-09-02 | 0.80 | 0.67 | 0.90 | -0.09 | -10.11% | 15 | 71 | 91.31% |
| BYND220909C00045000 | 2022-08-12 2:33PM EDT | 2022-09-09 | 0.85 | 0.83 | 1.12 | -0.22 | -20.56% | 5 | 150 | 85.21% |
| BYND220916C00045000 | 2022-08-12 3:37PM EDT | 2022-09-16 | 1.18 | 1.07 | 1.26 | -0.14 | -10.61% | 101 | 2,260 | 81.49% |
| BYND220923C00045000 | 2022-08-11 10:39AM EDT | 2022-09-23 | 2.67 | 1.23 | 1.55 | 0.00 | - | 2 | 15 | 79.88% |
| BYND221118C00045000 | 2022-08-12 11:10AM EDT | 2022-11-18 | 2.73 | 2.55 | 3.15 | -1.07 | -28.16% | 2 | 1,302 | 73.66% |
| BYND230120C00045000 | 2022-08-12 2:22PM EDT | 2023-01-20 | 3.70 | 3.65 | 4.20 | -0.30 | -7.50% | 4 | 2,708 | 68.90% |
| BYND230217C00045000 | 2022-08-11 10:29AM EDT | 2023-02-17 | 5.70 | 3.85 | 4.40 | 0.00 | - | 2 | 746 | 65.50% |
| BYND240119C00045000 | 2022-08-12 1:55PM EDT | 2024-01-19 | 6.45 | 5.80 | 7.45 | -1.30 | -16.77% | 4 | 1,659 | 53.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220819P00045000 | 2022-08-12 12:37PM EDT | 2022-08-19 | 9.58 | 8.85 | 9.70 | +0.89 | +10.24% | 4 | 452 | 180.08% |
| BYND220826P00045000 | 2022-08-09 11:28AM EDT | 2022-08-26 | 10.32 | 9.55 | 10.10 | 0.00 | - | 1 | 35 | 147.36% |
| BYND220902P00045000 | 2022-08-08 10:11AM EDT | 2022-09-02 | 7.85 | 10.25 | 10.75 | 0.00 | - | 3 | 3 | 141.41% |
| BYND220909P00045000 | 2022-08-05 9:33AM EDT | 2022-09-09 | 15.85 | 10.80 | 11.40 | 0.00 | - | 2 | 0 | 138.04% |
| BYND220916P00045000 | 2022-08-12 9:50AM EDT | 2022-09-16 | 12.60 | 11.30 | 11.90 | +0.41 | +3.36% | 1 | 1,176 | 134.81% |
| BYND220923P00045000 | 2022-08-12 2:28PM EDT | 2022-09-23 | 12.75 | 11.55 | 12.60 | +2.25 | +21.43% | 4 | 6 | 132.76% |
| BYND221118P00045000 | 2022-08-12 2:52PM EDT | 2022-11-18 | 15.80 | 15.35 | 16.30 | -0.23 | -1.43% | 6 | 428 | 136.35% |
| BYND230120P00045000 | 2022-08-11 2:53PM EDT | 2023-01-20 | 18.30 | 17.15 | 18.30 | 0.00 | - | 2 | 2,321 | 125.93% |
| BYND230217P00045000 | 2022-08-11 10:23AM EDT | 2023-02-17 | 16.75 | 17.80 | 18.95 | 0.00 | - | 5 | 11 | 122.46% |
| BYND240119P00045000 | 2022-08-11 11:49AM EDT | 2024-01-19 | 22.78 | 22.45 | 23.90 | 0.00 | - | 1 | 2,996 | 102.34% |
© 2022 Yahoo. All rights reserved.
