Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220617C00012500 | 2022-05-17 11:30AM EDT | 2022-06-17 | 14.45 | 15.75 | 16.30 | 0.00 | - | 1 | 8 | 204.30% |
| BYND220819C00012500 | 2022-05-16 12:02AM EDT | 2022-08-19 | 11.00 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 81.64% |
| BYND221118C00012500 | 2022-05-20 1:54PM EDT | 2022-11-18 | 14.70 | 15.95 | 16.70 | 0.00 | - | 1 | 2,624 | 72.75% |
| BYND230120C00012500 | 2022-05-19 2:21PM EDT | 2023-01-20 | 14.40 | 15.90 | 16.95 | 0.00 | - | - | 57 | 68.26% |
| BYND240119C00012500 | 2022-05-27 3:03PM EDT | 2024-01-19 | 16.75 | 16.50 | 16.85 | +2.30 | +15.92% | 10 | 15 | 54.10% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220617P00012500 | 2022-05-27 3:15PM EDT | 2022-06-17 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 34 | 11,127 | 192.97% |
| BYND220715P00012500 | 2022-05-26 2:42PM EDT | 2022-07-15 | 0.52 | 0.28 | 0.49 | 0.00 | - | 1 | 68 | 160.16% |
| BYND220819P00012500 | 2022-05-27 10:08AM EDT | 2022-08-19 | 0.91 | 0.83 | 0.94 | -0.09 | -9.00% | 40 | 1,108 | 154.39% |
| BYND220916P00012500 | 2022-05-27 3:43PM EDT | 2022-09-16 | 1.12 | 1.05 | 1.18 | -0.17 | -13.18% | 82 | 88 | 144.24% |
| BYND221118P00012500 | 2022-05-26 1:32PM EDT | 2022-11-18 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 2,625 | 133.30% |
| BYND230120P00012500 | 2022-05-25 2:57PM EDT | 2023-01-20 | 2.33 | 1.89 | 2.11 | 0.00 | - | 22 | 240 | 123.68% |
| BYND240119P00012500 | 2022-05-20 10:18AM EDT | 2024-01-19 | 4.20 | 3.65 | 3.95 | 0.00 | - | 1 | 1 | 106.25% |
© 2022 Yahoo. All rights reserved.
