Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.32+0.05 (+0.04%)
As of 1:23PM EDT. Market open.
Strike:100.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00100000 | 2021-09-21 10:11AM EDT | 2021-09-24 | 13.12 | 12.00 | 12.35 | -0.68 | -4.93% | 2 | 32 | 51.17% |
| BYND211001C00100000 | 2021-09-21 11:06AM EDT | 2021-10-01 | 13.35 | 12.55 | 13.00 | -1.20 | -8.25% | 1 | 14 | 52.25% |
| BYND211008C00100000 | 2021-09-20 11:29AM EDT | 2021-10-08 | 14.45 | 12.85 | 13.55 | 0.00 | - | 1 | 3 | 55.81% |
| BYND211015C00100000 | 2021-09-21 12:27PM EDT | 2021-10-15 | 13.90 | 13.40 | 13.70 | +0.20 | +1.46% | 30 | 3,302 | 49.41% |
| BYND211022C00100000 | 2021-09-20 1:00PM EDT | 2021-10-22 | 14.50 | 13.55 | 14.20 | 0.00 | - | 3 | 4 | 49.39% |
| BYND211029C00100000 | 2021-09-20 9:30AM EDT | 2021-10-29 | 13.50 | 14.05 | 14.75 | 0.00 | - | 10 | 11 | 50.04% |
| BYND211119C00100000 | 2021-09-21 12:12PM EDT | 2021-11-19 | 17.30 | 16.50 | 16.95 | -1.60 | -8.47% | 2 | 216 | 54.30% |
| BYND211217C00100000 | 2021-09-17 3:21PM EDT | 2021-12-17 | 18.20 | 17.60 | 18.10 | 0.00 | - | 40 | 136 | 51.00% |
| BYND220121C00100000 | 2021-09-21 11:48AM EDT | 2022-01-21 | 19.40 | 18.75 | 19.15 | +0.40 | +2.11% | 1 | 1,404 | 49.01% |
| BYND220218C00100000 | 2021-09-21 10:56AM EDT | 2022-02-18 | 20.40 | 19.65 | 20.00 | -1.35 | -6.21% | 1 | 51 | 47.64% |
| BYND220520C00100000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 23.65 | 23.00 | 23.60 | 0.00 | - | - | 7 | 48.86% |
| BYND220916C00100000 | 2021-09-17 11:15AM EDT | 2022-09-16 | 25.15 | 25.70 | 26.85 | 0.00 | - | 2 | 10 | 48.20% |
| BYND230120C00100000 | 2021-09-20 11:43AM EDT | 2023-01-20 | 30.10 | 28.50 | 29.50 | 0.00 | - | 46 | 382 | 47.25% |
| BYND240119C00100000 | 2021-09-20 2:41PM EDT | 2024-01-19 | 34.00 | 33.95 | 37.70 | 0.00 | - | 50 | 68 | 49.36% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00100000 | 2021-09-21 12:14PM EDT | 2021-09-24 | 0.10 | 0.11 | 0.13 | -0.06 | -37.50% | 239 | 1,202 | 64.06% |
| BYND211001P00100000 | 2021-09-21 12:52PM EDT | 2021-10-01 | 0.62 | 0.59 | 0.64 | -0.21 | -25.30% | 30 | 209 | 56.89% |
| BYND211008P00100000 | 2021-09-21 12:33PM EDT | 2021-10-08 | 1.00 | 1.00 | 1.09 | -0.14 | -12.28% | 5 | 213 | 52.69% |
| BYND211015P00100000 | 2021-09-21 12:52PM EDT | 2021-10-15 | 1.48 | 1.44 | 1.48 | -0.29 | -16.38% | 151 | 5,209 | 50.51% |
| BYND211022P00100000 | 2021-09-21 1:00PM EDT | 2021-10-22 | 1.90 | 1.79 | 2.03 | -0.50 | -20.83% | 4 | 115 | 51.05% |
| BYND211029P00100000 | 2021-09-21 11:39AM EDT | 2021-10-29 | 2.30 | 2.19 | 2.59 | -0.20 | -8.00% | 6 | 60 | 51.54% |
| BYND211119P00100000 | 2021-09-21 12:46PM EDT | 2021-11-19 | 4.60 | 4.60 | 4.80 | -0.25 | -5.15% | 51 | 4,283 | 56.29% |
| BYND211217P00100000 | 2021-09-21 12:19PM EDT | 2021-12-17 | 5.80 | 5.80 | 6.00 | -0.40 | -6.45% | 29 | 1,835 | 53.00% |
| BYND220121P00100000 | 2021-09-21 12:30PM EDT | 2022-01-21 | 6.80 | 6.90 | 7.15 | -0.60 | -8.11% | 14 | 11,175 | 50.45% |
| BYND220218P00100000 | 2021-09-21 11:18AM EDT | 2022-02-18 | 7.85 | 7.80 | 8.00 | -1.45 | -15.59% | 196 | 2,093 | 48.94% |
| BYND220520P00100000 | 2021-09-21 11:15AM EDT | 2022-05-20 | 11.50 | 11.25 | 11.70 | +0.25 | +2.22% | 2 | 2 | 50.18% |
| BYND220916P00100000 | 2021-09-20 11:41AM EDT | 2022-09-16 | 13.90 | 14.30 | 14.55 | 0.00 | - | 1 | 928 | 48.28% |
| BYND230120P00100000 | 2021-09-21 11:46AM EDT | 2023-01-20 | 16.82 | 16.90 | 17.25 | -0.23 | -1.35% | 1 | 5,823 | 47.43% |
| BYND240119P00100000 | 2021-09-20 12:10AM EDT | 2024-01-19 | 23.23 | 18.15 | 25.00 | 0.00 | - | - | 1 | 48.76% |
© 2021 Verizon Media. All rights reserved.
