Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220610C00010000 | 2022-05-16 12:02AM EDT | 2022-06-10 | 16.12 | 18.10 | 18.80 | 0.00 | - | - | 0 | 300.00% |
| BYND220617C00010000 | 2022-05-16 12:02AM EDT | 2022-06-17 | 19.11 | 18.10 | 18.80 | 0.00 | - | - | 0 | 248.05% |
| BYND220715C00010000 | 2022-05-23 11:49AM EDT | 2022-07-15 | 14.57 | 18.20 | 18.75 | 0.00 | - | 1 | 2 | 154.30% |
| BYND230120C00010000 | 2022-05-25 10:25AM EDT | 2023-01-20 | 15.15 | 18.30 | 19.00 | 0.00 | - | 5 | 108 | 53.91% |
| BYND240119C00010000 | 2022-05-26 9:30AM EDT | 2024-01-19 | 16.40 | 18.25 | 18.70 | 0.00 | - | 2 | 29 | 40.43% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00010000 | 2022-05-23 9:35AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 430 | 725.00% |
| BYND220603P00010000 | 2022-05-27 2:22PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 85 | 287.50% |
| BYND220610P00010000 | 2022-05-26 9:42AM EDT | 2022-06-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 164 | 260.16% |
| BYND220617P00010000 | 2022-05-27 12:47PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.11 | -0.06 | -46.15% | 25 | 5,688 | 217.19% |
| BYND220624P00010000 | 2022-05-27 11:59AM EDT | 2022-06-24 | 0.13 | 0.00 | 0.24 | +0.01 | +8.33% | 15 | 60 | 202.34% |
| BYND220701P00010000 | 2022-05-20 10:03AM EDT | 2022-07-01 | 0.40 | 0.06 | 0.29 | 0.00 | - | 1 | 1 | 194.92% |
| BYND220715P00010000 | 2022-05-27 3:30PM EDT | 2022-07-15 | 0.27 | 0.21 | 0.34 | -0.11 | -28.95% | 12 | 440 | 181.64% |
| BYND220819P00010000 | 2022-05-27 1:34PM EDT | 2022-08-19 | 0.63 | 0.52 | 0.73 | -0.03 | -4.55% | 20 | 925 | 170.41% |
| BYND220916P00010000 | 2022-05-27 10:34AM EDT | 2022-09-16 | 0.74 | 0.75 | 0.82 | -0.11 | -12.94% | 1 | 411 | 157.81% |
| BYND221118P00010000 | 2022-05-27 3:00PM EDT | 2022-11-18 | 1.15 | 1.09 | 1.22 | -0.06 | -4.96% | 40 | 667 | 143.07% |
| BYND230120P00010000 | 2022-05-27 12:39PM EDT | 2023-01-20 | 1.41 | 1.38 | 1.49 | -0.14 | -9.03% | 19 | 1,934 | 132.62% |
| BYND240119P00010000 | 2022-05-27 12:32PM EDT | 2024-01-19 | 2.81 | 2.70 | 2.98 | -0.24 | -7.87% | 21 | 15,497 | 111.77% |
© 2022 Yahoo. All rights reserved.
