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:135.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00135000 | 2021-09-17 3:57PM EDT | 2021-09-24 | 0.09 | 0.08 | 0.10 | +0.07 | +350.00% | 171 | 291 | 69.14% |
| BYND211001C00135000 | 2021-09-17 3:08PM EDT | 2021-10-01 | 0.22 | 0.10 | 0.25 | +0.16 | +266.67% | 32 | 126 | 52.54% |
| BYND211008C00135000 | 2021-09-17 12:49PM EDT | 2021-10-08 | 0.46 | 0.31 | 0.55 | +0.19 | +70.37% | 13 | 26 | 50.78% |
| BYND211015C00135000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 0.68 | 0.64 | 0.71 | +0.29 | +74.36% | 335 | 1,059 | 49.37% |
| BYND211022C00135000 | 2021-09-17 3:23PM EDT | 2021-10-22 | 0.95 | 0.85 | 1.12 | +0.40 | +72.73% | 4 | 42 | 49.93% |
| BYND211029C00135000 | 2021-09-17 2:01PM EDT | 2021-10-29 | 1.15 | 1.05 | 1.42 | +0.56 | +94.92% | 25 | 22 | 48.91% |
| BYND211119C00135000 | 2021-09-17 3:50PM EDT | 2021-11-19 | 3.10 | 2.97 | 3.45 | +1.25 | +67.57% | 80 | 589 | 53.49% |
| BYND211217C00135000 | 2021-09-17 2:59PM EDT | 2021-12-17 | 4.20 | 4.00 | 4.45 | +1.55 | +58.49% | 149 | 279 | 51.17% |
| BYND220121C00135000 | 2021-09-17 2:51PM EDT | 2022-01-21 | 5.10 | 5.10 | 5.60 | +1.20 | +30.77% | 16 | 1,290 | 48.44% |
| BYND220218C00135000 | 2021-09-17 11:39AM EDT | 2022-02-18 | 5.60 | 5.50 | 6.40 | +1.64 | +41.41% | 5 | 188 | 46.83% |
| BYND220916C00135000 | 2021-09-16 3:37PM EDT | 2022-09-16 | 10.35 | 12.00 | 13.40 | 0.00 | - | 20 | 27 | 46.64% |
| BYND230120C00135000 | 2021-09-16 2:26PM EDT | 2023-01-20 | 12.52 | 15.60 | 16.45 | 0.00 | - | 7 | 717 | 46.07% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00135000 | 2021-09-17 3:08PM EDT | 2021-09-24 | 21.90 | 21.55 | 22.90 | -2.39 | -9.84% | 5 | 27 | 77.34% |
| BYND211001P00135000 | 2021-09-17 10:22AM EDT | 2021-10-01 | 23.18 | 21.70 | 22.95 | -4.42 | -16.01% | 3 | 32 | 57.28% |
| BYND211008P00135000 | 2021-09-15 11:38AM EDT | 2021-10-08 | 25.21 | 21.90 | 23.25 | 0.00 | - | 15 | 23 | 53.22% |
| BYND211015P00135000 | 2021-09-17 2:34PM EDT | 2021-10-15 | 23.07 | 22.20 | 23.45 | -5.67 | -19.73% | 57 | 390 | 50.54% |
| BYND211029P00135000 | 2021-09-17 10:36AM EDT | 2021-10-29 | 24.45 | 22.80 | 24.00 | -1.60 | -6.14% | 1 | 5 | 54.42% |
| BYND211119P00135000 | 2021-09-17 1:00PM EDT | 2021-11-19 | 25.31 | 24.85 | 25.90 | -4.16 | -14.12% | 8 | 1,336 | 54.30% |
| BYND211217P00135000 | 2021-09-17 3:07PM EDT | 2021-12-17 | 26.00 | 25.95 | 26.65 | -4.72 | -15.36% | 1 | 156 | 50.13% |
| BYND220121P00135000 | 2021-09-17 3:17PM EDT | 2022-01-21 | 27.35 | 27.05 | 27.60 | -4.88 | -15.14% | 14 | 1,216 | 48.24% |
| BYND220218P00135000 | 2021-09-17 11:52AM EDT | 2022-02-18 | 29.65 | 27.50 | 28.80 | -2.80 | -8.63% | 6 | 176 | 48.17% |
| BYND220916P00135000 | 2021-09-17 11:12AM EDT | 2022-09-16 | 36.50 | 32.60 | 35.35 | +4.65 | +14.60% | 2 | 2 | 46.45% |
| BYND230120P00135000 | 2021-09-03 1:51PM EDT | 2023-01-20 | 40.34 | 35.85 | 39.55 | 0.00 | - | 1 | 594 | 48.12% |
© 2021 Verizon Media. All rights reserved.
