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:125.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00125000 | 2021-09-17 3:56PM EDT | 2021-09-24 | 0.26 | 0.22 | 0.28 | +0.19 | +271.43% | 821 | 557 | 53.42% |
| BYND211001C00125000 | 2021-09-17 3:46PM EDT | 2021-10-01 | 0.71 | 0.61 | 0.75 | +0.46 | +184.00% | 151 | 321 | 48.83% |
| BYND211008C00125000 | 2021-09-17 3:33PM EDT | 2021-10-08 | 1.15 | 0.97 | 1.41 | +0.81 | +238.24% | 37 | 129 | 49.02% |
| BYND211015C00125000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 1.70 | 1.63 | 1.77 | +0.80 | +88.89% | 1,154 | 2,235 | 46.19% |
| BYND211022C00125000 | 2021-09-17 1:46PM EDT | 2021-10-22 | 2.21 | 2.05 | 2.50 | +1.19 | +116.67% | 23 | 124 | 47.85% |
| BYND211029C00125000 | 2021-09-17 3:31PM EDT | 2021-10-29 | 2.50 | 2.51 | 2.80 | +1.03 | +70.07% | 20 | 58 | 45.95% |
| BYND211119C00125000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 5.40 | 5.15 | 5.50 | +1.70 | +45.95% | 191 | 796 | 52.50% |
| BYND211217C00125000 | 2021-09-17 12:59PM EDT | 2021-12-17 | 6.45 | 6.40 | 6.90 | +1.80 | +38.71% | 25 | 376 | 50.98% |
| BYND220121C00125000 | 2021-09-17 3:39PM EDT | 2022-01-21 | 7.88 | 7.65 | 8.25 | +2.38 | +43.27% | 216 | 1,362 | 48.52% |
| BYND220218C00125000 | 2021-09-17 1:02PM EDT | 2022-02-18 | 8.70 | 8.45 | 9.40 | +2.95 | +51.30% | 127 | 551 | 47.88% |
| BYND220916C00125000 | 2021-09-16 11:21AM EDT | 2022-09-16 | 12.03 | 15.15 | 16.40 | 0.00 | - | 2 | 82 | 46.72% |
| BYND230120C00125000 | 2021-09-17 12:37PM EDT | 2023-01-20 | 18.77 | 15.25 | 19.70 | +3.72 | +24.72% | 2 | 303 | 46.58% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00125000 | 2021-09-17 3:43PM EDT | 2021-09-24 | 12.37 | 11.70 | 13.00 | -7.52 | -37.81% | 38 | 156 | 55.76% |
| BYND211001P00125000 | 2021-09-17 3:48PM EDT | 2021-10-01 | 12.53 | 12.15 | 13.45 | -7.37 | -37.04% | 29 | 83 | 60.64% |
| BYND211008P00125000 | 2021-09-17 10:40AM EDT | 2021-10-08 | 14.76 | 12.75 | 14.00 | -5.34 | -26.57% | 3 | 32 | 55.88% |
| BYND211015P00125000 | 2021-09-17 3:08PM EDT | 2021-10-15 | 13.64 | 13.65 | 14.10 | -4.63 | -25.34% | 486 | 1,378 | 49.15% |
| BYND211022P00125000 | 2021-09-17 10:51AM EDT | 2021-10-22 | 15.27 | 13.85 | 15.00 | -6.14 | -28.68% | 2 | 170 | 51.76% |
| BYND211119P00125000 | 2021-09-17 1:05PM EDT | 2021-11-19 | 17.50 | 17.10 | 17.70 | -2.96 | -14.47% | 69 | 754 | 52.66% |
| BYND211217P00125000 | 2021-09-17 3:43PM EDT | 2021-12-17 | 18.75 | 18.45 | 18.90 | -5.35 | -22.20% | 13 | 335 | 50.76% |
| BYND220121P00125000 | 2021-09-17 2:42PM EDT | 2022-01-21 | 19.95 | 19.70 | 20.15 | -3.45 | -14.74% | 40 | 3,076 | 47.96% |
| BYND220218P00125000 | 2021-09-16 2:13PM EDT | 2022-02-18 | 25.74 | 20.60 | 21.55 | 0.00 | - | 15 | 1,588 | 48.24% |
| BYND220916P00125000 | 2021-09-17 3:13PM EDT | 2022-09-16 | 27.75 | 24.85 | 28.55 | +0.05 | +0.18% | 3 | 13 | 46.97% |
| BYND230120P00125000 | 2021-09-17 2:21PM EDT | 2023-01-20 | 30.95 | 30.55 | 31.60 | -0.85 | -2.67% | 2 | 1,331 | 46.33% |
© 2021 Verizon Media. All rights reserved.
