Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520C00017500 | 2022-05-18 1:14PM EDT | 2022-05-20 | 7.90 | 8.55 | 9.10 | +0.16 | +2.07% | 5 | 12 | 375.00% |
| BYND220617C00017500 | 2022-05-16 12:02AM EDT | 2022-06-17 | 8.57 | 9.20 | 9.60 | 0.00 | - | - | 5 | 125.39% |
| BYND220819C00017500 | 2021-12-28 10:35AM EDT | 2022-08-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYND221118C00017500 | 2022-05-16 12:02AM EDT | 2022-11-18 | 14.05 | 10.45 | 11.65 | 0.00 | - | - | 24 | 90.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520P00017500 | 2022-05-18 3:10PM EDT | 2022-05-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 48 | 3,618 | 268.75% |
| BYND220527P00017500 | 2022-05-18 9:53AM EDT | 2022-05-27 | 0.24 | 0.27 | 0.33 | -0.04 | -14.29% | 2 | 115 | 200.39% |
| BYND220617P00017500 | 2022-05-18 3:45PM EDT | 2022-06-17 | 0.98 | 0.94 | 1.06 | -0.01 | -1.01% | 187 | 2,006 | 161.33% |
| BYND220715P00017500 | 2022-05-18 9:44AM EDT | 2022-07-15 | 1.41 | 1.51 | 1.80 | -0.04 | -2.76% | 10 | 21 | 143.36% |
| BYND220819P00017500 | 2022-05-17 11:50AM EDT | 2022-08-19 | 2.15 | 2.32 | 2.55 | 0.00 | - | 188 | 359 | 136.67% |
| BYND220916P00017500 | 2022-05-16 12:44PM EDT | 2022-09-16 | 2.40 | 2.72 | 2.88 | 0.00 | - | 7 | 37 | 129.10% |
| BYND221118P00017500 | 2022-05-18 3:55PM EDT | 2022-11-18 | 3.60 | 3.50 | 3.70 | +0.35 | +10.77% | 48 | 190 | 120.97% |
© 2022 Yahoo. All rights reserved.
