Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00065000 | 2022-05-19 2:07PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.04 | 0.00 | - | 150 | 301 | 387.50% |
| BYND220603C00065000 | 2022-05-20 3:39PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.14 | 0.00 | - | 21 | 38 | 246.09% |
| BYND220617C00065000 | 2022-05-25 9:53AM EDT | 2022-06-17 | 0.07 | 0.01 | 0.12 | +0.04 | +133.33% | 1 | 1,573 | 157.42% |
| BYND220715C00065000 | 2022-05-25 3:11PM EDT | 2022-07-15 | 0.07 | 0.03 | 0.19 | -0.02 | -22.22% | 17 | 82 | 115.23% |
| BYND220819C00065000 | 2022-05-25 3:00PM EDT | 2022-08-19 | 0.30 | 0.25 | 0.40 | +0.11 | +57.89% | 25 | 211 | 106.45% |
| BYND220916C00065000 | 2022-05-24 2:54PM EDT | 2022-09-16 | 0.27 | 0.34 | 0.45 | 0.00 | - | 30 | 1,815 | 96.09% |
| BYND221118C00065000 | 2022-05-25 12:18PM EDT | 2022-11-18 | 0.63 | 0.58 | 0.74 | +0.08 | +14.55% | 9 | 348 | 86.04% |
| BYND230120C00065000 | 2022-05-25 9:30AM EDT | 2023-01-20 | 0.92 | 0.87 | 1.17 | +0.20 | +27.78% | 5 | 740 | 82.06% |
| BYND240119C00065000 | 2022-05-25 3:08PM EDT | 2024-01-19 | 2.50 | 2.24 | 2.93 | +0.72 | +40.45% | 43 | 2,665 | 68.10% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00065000 | 2022-05-20 1:19PM EDT | 2022-05-27 | 41.14 | 38.50 | 39.80 | 0.00 | - | 10 | 17 | 491.41% |
| BYND220603P00065000 | 2022-05-12 12:27PM EDT | 2022-06-03 | 38.93 | 38.60 | 39.90 | 0.00 | - | 2 | 3 | 295.31% |
| BYND220617P00065000 | 2022-05-24 12:54PM EDT | 2022-06-17 | 42.69 | 39.10 | 40.10 | 0.00 | - | 1 | 731 | 227.73% |
| BYND220715P00065000 | 2022-05-24 12:54PM EDT | 2022-07-15 | 42.92 | 39.50 | 40.25 | 0.00 | - | 1 | 65 | 169.14% |
| BYND220819P00065000 | 2022-05-25 11:03AM EDT | 2022-08-19 | 41.36 | 40.00 | 40.80 | -0.85 | -2.01% | 2 | 111 | 148.05% |
| BYND220916P00065000 | 2022-05-25 11:04AM EDT | 2022-09-16 | 41.63 | 40.40 | 40.85 | -0.95 | -2.23% | 2 | 550 | 134.42% |
| BYND221118P00065000 | 2022-05-23 9:30AM EDT | 2022-11-18 | 42.80 | 41.10 | 41.75 | 0.00 | - | 1 | 43 | 122.61% |
| BYND230120P00065000 | 2022-05-25 10:45AM EDT | 2023-01-20 | 42.57 | 41.45 | 42.20 | -1.68 | -3.80% | 4 | 3,797 | 111.08% |
| BYND240119P00065000 | 2022-05-24 1:31PM EDT | 2024-01-19 | 46.51 | 43.50 | 44.60 | 0.00 | - | 112 | 2,565 | 88.23% |
© 2022 Yahoo. All rights reserved.
