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:145.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00145000 | 2021-09-17 3:13PM EDT | 2021-09-24 | 0.05 | 0.05 | 0.08 | 0.00 | - | 17 | 164 | 87.50% |
| BYND211001C00145000 | 2021-09-16 12:47PM EDT | 2021-10-01 | 0.04 | 0.05 | 0.19 | 0.00 | - | 4 | 39 | 64.94% |
| BYND211008C00145000 | 2021-09-17 3:18PM EDT | 2021-10-08 | 0.20 | 0.08 | 0.31 | -0.06 | -23.08% | 10 | 3 | 56.64% |
| BYND211015C00145000 | 2021-09-17 3:50PM EDT | 2021-10-15 | 0.33 | 0.30 | 0.34 | +0.16 | +94.12% | 174 | 714 | 53.32% |
| BYND211022C00145000 | 2021-09-17 3:48PM EDT | 2021-10-22 | 0.50 | 0.37 | 0.59 | +0.25 | +100.00% | 6 | 31 | 51.51% |
| BYND211119C00145000 | 2021-09-17 3:25PM EDT | 2021-11-19 | 1.76 | 1.80 | 2.00 | +0.51 | +40.80% | 30 | 879 | 54.35% |
| BYND211217C00145000 | 2021-09-17 11:31AM EDT | 2021-12-17 | 2.33 | 2.51 | 2.89 | +0.83 | +55.33% | 29 | 261 | 50.62% |
| BYND220121C00145000 | 2021-09-17 1:45PM EDT | 2022-01-21 | 3.35 | 3.35 | 3.80 | +1.05 | +45.65% | 50 | 1,543 | 48.69% |
| BYND220218C00145000 | 2021-09-17 10:53AM EDT | 2022-02-18 | 4.12 | 3.95 | 4.60 | +1.33 | +47.67% | 3 | 188 | 47.51% |
| BYND220916C00145000 | 2021-09-17 3:24PM EDT | 2022-09-16 | 10.25 | 5.50 | 10.85 | +1.30 | +14.53% | 20 | 9 | 46.39% |
| BYND230120C00145000 | 2021-09-17 3:23PM EDT | 2023-01-20 | 13.20 | 12.25 | 13.60 | +2.70 | +25.71% | 15 | 457 | 45.42% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00145000 | 2021-09-17 1:57PM EDT | 2021-09-24 | 32.70 | 31.50 | 32.85 | -6.29 | -16.13% | 116 | 28 | 96.29% |
| BYND211001P00145000 | 2021-09-16 2:37PM EDT | 2021-10-01 | 38.99 | 31.60 | 32.95 | 0.00 | - | 2 | 13 | 72.07% |
| BYND211008P00145000 | 2021-09-17 3:38PM EDT | 2021-10-08 | 32.35 | 31.70 | 33.00 | +0.60 | +1.89% | 1 | 1 | 61.23% |
| BYND211015P00145000 | 2021-09-17 11:54AM EDT | 2021-10-15 | 34.38 | 31.80 | 33.10 | -6.27 | -15.42% | 1 | 1,471 | 55.71% |
| BYND211022P00145000 | 2021-09-15 10:10AM EDT | 2021-10-22 | 34.50 | 32.00 | 33.25 | 0.00 | - | 4 | 6 | 53.61% |
| BYND211119P00145000 | 2021-09-17 9:53AM EDT | 2021-11-19 | 37.16 | 33.55 | 34.65 | -3.82 | -9.32% | 1 | 497 | 55.68% |
| BYND211217P00145000 | 2021-09-17 11:12AM EDT | 2021-12-17 | 37.30 | 34.40 | 35.10 | -4.15 | -10.01% | 1 | 63 | 50.65% |
| BYND220121P00145000 | 2021-09-17 3:42PM EDT | 2022-01-21 | 35.55 | 35.25 | 36.20 | -4.85 | -12.00% | 4 | 2,700 | 50.43% |
| BYND220218P00145000 | 2021-09-08 9:39AM EDT | 2022-02-18 | 36.70 | 34.55 | 37.10 | 0.00 | - | 1 | 31 | 49.43% |
| BYND220916P00145000 | 2021-09-16 12:34PM EDT | 2022-09-16 | 48.22 | 39.20 | 43.30 | 0.00 | - | 3 | 4 | 47.36% |
| BYND230120P00145000 | 2021-09-17 3:33PM EDT | 2023-01-20 | 45.25 | 43.15 | 45.55 | -2.69 | -5.61% | 4 | 119 | 45.26% |
© 2021 Verizon Media. All rights reserved.
