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:160.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00160000 | 2021-09-17 3:53PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 1 | 24 | 109.38% |
| BYND211001C00160000 | 2021-09-17 11:17AM EDT | 2021-10-01 | 0.09 | 0.02 | 0.10 | +0.07 | +350.00% | 4 | 4 | 78.13% |
| BYND211008C00160000 | 2021-09-17 3:50PM EDT | 2021-10-08 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 3 | 17 | 65.23% |
| BYND211015C00160000 | 2021-09-16 2:59PM EDT | 2021-10-15 | 0.08 | 0.06 | 0.15 | 0.00 | - | 393 | 518 | 58.30% |
| BYND211022C00160000 | 2021-09-15 11:27AM EDT | 2021-10-22 | 0.22 | 0.07 | 0.32 | 0.00 | - | 1 | 23 | 56.93% |
| BYND211119C00160000 | 2021-09-17 11:36AM EDT | 2021-11-19 | 0.86 | 0.81 | 1.11 | +0.27 | +45.76% | 1 | 356 | 57.01% |
| BYND211217C00160000 | 2021-09-17 2:46PM EDT | 2021-12-17 | 1.40 | 1.28 | 1.49 | +0.57 | +68.67% | 25 | 117 | 51.71% |
| BYND220121C00160000 | 2021-09-17 3:36PM EDT | 2022-01-21 | 1.97 | 1.85 | 2.08 | +0.63 | +47.01% | 22 | 1,133 | 48.96% |
| BYND220218C00160000 | 2021-09-17 3:28PM EDT | 2022-02-18 | 2.38 | 2.12 | 2.72 | +0.78 | +48.75% | 4 | 155 | 47.94% |
| BYND220916C00160000 | 2021-09-17 11:06AM EDT | 2022-09-16 | 6.95 | 6.85 | 8.00 | -0.15 | -2.11% | 2 | 28 | 46.40% |
| BYND230120C00160000 | 2021-09-17 11:57AM EDT | 2023-01-20 | 9.85 | 8.55 | 10.80 | +1.60 | +19.39% | 4 | 401 | 45.92% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00160000 | 2021-09-01 3:44PM EDT | 2021-09-24 | 39.50 | 46.50 | 47.80 | 0.00 | - | 6 | 8 | 123.05% |
| BYND211001P00160000 | 2021-09-02 2:19PM EDT | 2021-10-01 | 40.69 | 46.50 | 47.85 | 0.00 | - | 6 | 3 | 86.13% |
| BYND211015P00160000 | 2021-09-16 11:17AM EDT | 2021-10-15 | 54.35 | 46.65 | 47.95 | 0.00 | - | 4 | 39 | 66.50% |
| BYND211119P00160000 | 2021-09-17 11:04AM EDT | 2021-11-19 | 50.40 | 47.55 | 48.70 | -5.25 | -9.43% | 1 | 232 | 58.57% |
| BYND211217P00160000 | 2021-08-27 2:27PM EDT | 2021-12-17 | 41.24 | 48.05 | 49.10 | 0.00 | - | 1 | 11 | 53.05% |
| BYND220121P00160000 | 2021-09-17 10:45AM EDT | 2022-01-21 | 49.85 | 48.65 | 49.65 | -2.55 | -4.87% | 3 | 813 | 52.34% |
| BYND220218P00160000 | 2021-09-17 1:47PM EDT | 2022-02-18 | 50.45 | 48.55 | 50.50 | +0.80 | +1.61% | 2 | 18 | 51.78% |
| BYND220916P00160000 | 2021-09-03 10:54AM EDT | 2022-09-16 | 53.22 | 53.25 | 55.70 | 0.00 | - | 2 | 2 | 48.08% |
| BYND230120P00160000 | 2021-09-16 10:53AM EDT | 2023-01-20 | 62.35 | 53.75 | 57.55 | 0.00 | - | 3 | 165 | 45.35% |
© 2021 Verizon Media. All rights reserved.
