Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.34+0.07 (+0.06%)
As of 12:48PM EDT. Market open.
Strike:150.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00150000 | 2021-09-21 10:26AM EDT | 2021-09-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 98.44% |
| BYND211001C00150000 | 2021-09-21 11:57AM EDT | 2021-10-01 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 12 | 160 | 73.24% |
| BYND211008C00150000 | 2021-09-21 9:34AM EDT | 2021-10-08 | 0.10 | 0.05 | 0.18 | -0.09 | -47.37% | 7 | 56 | 61.91% |
| BYND211015C00150000 | 2021-09-21 12:17PM EDT | 2021-10-15 | 0.23 | 0.21 | 0.22 | -0.05 | -17.86% | 144 | 6,443 | 58.01% |
| BYND211022C00150000 | 2021-09-20 11:05AM EDT | 2021-10-22 | 0.40 | 0.19 | 0.37 | 0.00 | - | 4 | 29 | 53.66% |
| BYND211029C00150000 | 2021-09-21 12:22PM EDT | 2021-10-29 | 0.47 | 0.32 | 0.49 | +0.03 | +6.82% | 4 | 16 | 52.10% |
| BYND211119C00150000 | 2021-09-21 12:02PM EDT | 2021-11-19 | 1.49 | 1.40 | 1.50 | -0.14 | -8.59% | 11 | 2,397 | 56.40% |
| BYND211217C00150000 | 2021-09-21 10:32AM EDT | 2021-12-17 | 2.25 | 2.13 | 2.28 | -0.10 | -4.26% | 3 | 5,228 | 52.62% |
| BYND220121C00150000 | 2021-09-21 11:52AM EDT | 2022-01-21 | 2.97 | 2.84 | 3.05 | -0.18 | -5.71% | 65 | 2,707 | 49.49% |
| BYND220218C00150000 | 2021-09-20 10:23AM EDT | 2022-02-18 | 3.65 | 3.50 | 3.80 | 0.00 | - | 1 | 170 | 48.30% |
| BYND220520C00150000 | 2021-09-20 3:14PM EDT | 2022-05-20 | 6.55 | 6.45 | 7.10 | 0.00 | - | 9 | 5 | 49.26% |
| BYND220916C00150000 | 2021-09-15 3:25PM EDT | 2022-09-16 | 9.00 | 9.50 | 10.10 | 0.00 | - | 1 | 14 | 47.75% |
| BYND230120C00150000 | 2021-09-20 1:10PM EDT | 2023-01-20 | 12.75 | 12.60 | 12.95 | 0.00 | - | 19 | 1,953 | 46.90% |
| BYND240119C00150000 | 2021-09-20 1:03PM EDT | 2024-01-19 | 19.50 | 17.70 | 21.35 | 0.00 | - | 10 | 14 | 47.90% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00150000 | 2021-09-20 12:46PM EDT | 2021-09-24 | 37.38 | 37.25 | 37.60 | 0.00 | - | 1 | 4 | 0.00% |
| BYND211001P00150000 | 2021-09-20 12:46PM EDT | 2021-10-01 | 37.33 | 37.45 | 37.80 | 0.00 | - | 1 | 28 | 81.64% |
| BYND211008P00150000 | 2021-09-20 12:10AM EDT | 2021-10-08 | 39.29 | 37.10 | 37.90 | 0.00 | - | - | 3 | 69.63% |
| BYND211015P00150000 | 2021-09-20 10:12AM EDT | 2021-10-15 | 36.30 | 37.45 | 38.05 | 0.00 | - | 5 | 5,187 | 50.78% |
| BYND211022P00150000 | 2021-09-13 1:18PM EDT | 2021-10-22 | 35.65 | 37.40 | 38.15 | 0.00 | - | 1 | 16 | 59.72% |
| BYND211029P00150000 | 2021-09-20 12:10AM EDT | 2021-10-29 | 39.09 | 37.60 | 38.30 | 0.00 | - | - | 5 | 57.25% |
| BYND211119P00150000 | 2021-09-16 2:36PM EDT | 2021-11-19 | 44.59 | 38.85 | 39.60 | 0.00 | - | 2 | 2,239 | 57.62% |
| BYND211217P00150000 | 2021-09-17 10:21AM EDT | 2021-12-17 | 39.80 | 39.45 | 39.95 | 0.00 | - | 3 | 5,034 | 51.39% |
| BYND220121P00150000 | 2021-09-21 11:09AM EDT | 2022-01-21 | 40.40 | 40.25 | 40.90 | +0.40 | +1.00% | 1 | 1,031 | 50.56% |
| BYND220218P00150000 | 2021-09-20 1:44PM EDT | 2022-02-18 | 41.30 | 40.90 | 41.35 | 0.00 | - | 4 | 52 | 47.80% |
| BYND220520P00150000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 43.60 | 44.10 | 44.50 | 0.00 | - | - | 4 | 48.47% |
| BYND220916P00150000 | 2021-09-20 1:44PM EDT | 2022-09-16 | 46.36 | 47.00 | 47.45 | 0.00 | - | 2 | 8 | 47.04% |
| BYND230120P00150000 | 2021-09-20 12:49PM EDT | 2023-01-20 | 49.80 | 49.90 | 50.40 | 0.00 | - | 51 | 1,201 | 46.52% |
© 2021 Verizon Media. All rights reserved.
