Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.95+4.70 (+4.34%)
At close: 4:00PM EDT
Strike:120.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00120000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 0.65 | 0.57 | 0.65 | +0.49 | +306.25% | 1,490 | 3,286 | 48.93% |
| BYND211001C00120000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 1.48 | 1.21 | 1.48 | +0.94 | +174.07% | 189 | 885 | 46.44% |
| BYND211008C00120000 | 2021-09-17 3:55PM EDT | 2021-10-08 | 2.16 | 2.00 | 2.36 | +1.12 | +107.69% | 135 | 178 | 47.23% |
| BYND211015C00120000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 2.76 | 2.75 | 2.84 | +1.23 | +80.39% | 1,917 | 2,802 | 45.01% |
| BYND211022C00120000 | 2021-09-17 3:44PM EDT | 2021-10-22 | 3.50 | 3.10 | 3.80 | +1.75 | +100.00% | 43 | 131 | 47.63% |
| BYND211029C00120000 | 2021-09-17 3:28PM EDT | 2021-10-29 | 3.80 | 3.65 | 4.35 | +1.30 | +52.00% | 94 | 66 | 47.21% |
| BYND211119C00120000 | 2021-09-17 3:57PM EDT | 2021-11-19 | 7.00 | 6.70 | 7.10 | +2.04 | +41.13% | 796 | 1,228 | 52.50% |
| BYND211217C00120000 | 2021-09-17 3:22PM EDT | 2021-12-17 | 8.15 | 8.00 | 8.50 | +2.25 | +38.14% | 85 | 276 | 50.80% |
| BYND220121C00120000 | 2021-09-17 3:43PM EDT | 2022-01-21 | 9.50 | 9.45 | 9.95 | +2.05 | +27.52% | 103 | 1,449 | 48.63% |
| BYND220218C00120000 | 2021-09-17 3:49PM EDT | 2022-02-18 | 10.70 | 9.85 | 10.90 | +2.22 | +26.18% | 30 | 1,041 | 47.21% |
| BYND220916C00120000 | 2021-09-17 11:08AM EDT | 2022-09-16 | 16.30 | 16.90 | 18.30 | +2.86 | +21.28% | 2 | 105 | 47.14% |
| BYND230120C00120000 | 2021-09-17 1:28PM EDT | 2023-01-20 | 20.75 | 18.00 | 20.95 | +3.25 | +18.57% | 13 | 2,372 | 45.73% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00120000 | 2021-09-17 3:34PM EDT | 2021-09-24 | 7.80 | 7.20 | 8.35 | -7.35 | -48.51% | 50 | 189 | 50.93% |
| BYND211001P00120000 | 2021-09-17 2:43PM EDT | 2021-10-01 | 8.62 | 7.95 | 9.15 | -6.72 | -43.81% | 110 | 113 | 55.10% |
| BYND211008P00120000 | 2021-09-17 3:43PM EDT | 2021-10-08 | 9.35 | 8.75 | 9.90 | +0.45 | +5.06% | 6 | 28 | 52.41% |
| BYND211015P00120000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 9.95 | 9.85 | 10.05 | -5.22 | -34.41% | 600 | 3,483 | 46.44% |
| BYND211022P00120000 | 2021-09-17 12:00PM EDT | 2021-10-22 | 11.50 | 10.10 | 11.20 | -5.24 | -31.30% | 1 | 23 | 50.33% |
| BYND211029P00120000 | 2021-09-16 12:29PM EDT | 2021-10-29 | 16.73 | 10.70 | 11.70 | 0.00 | - | 12 | 11 | 49.29% |
| BYND211119P00120000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 14.15 | 14.30 | 14.60 | -3.00 | -17.49% | 830 | 3,192 | 55.24% |
| BYND211217P00120000 | 2021-09-17 3:53PM EDT | 2021-12-17 | 15.30 | 15.15 | 15.75 | -3.95 | -20.52% | 40 | 733 | 50.37% |
| BYND220121P00120000 | 2021-09-17 3:34PM EDT | 2022-01-21 | 16.70 | 16.45 | 17.10 | -2.80 | -14.36% | 272 | 6,553 | 49.02% |
| BYND220218P00120000 | 2021-09-16 2:45PM EDT | 2022-02-18 | 21.62 | 16.95 | 18.20 | 0.00 | - | 599 | 1,372 | 48.09% |
| BYND220916P00120000 | 2021-09-17 2:00PM EDT | 2022-09-16 | 24.90 | 23.55 | 26.10 | +0.25 | +1.01% | 95 | 134 | 48.85% |
| BYND230120P00120000 | 2021-09-17 3:22PM EDT | 2023-01-20 | 27.55 | 27.25 | 28.00 | -3.80 | -12.12% | 52 | 4,556 | 45.77% |
© 2021 Verizon Media. All rights reserved.
