Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.51+0.24 (+0.21%)
As of 1:28PM EDT. Market open.
Strike:170.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00170000 | 2021-09-14 11:05AM EDT | 2021-09-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 140.63% |
| BYND211015C00170000 | 2021-09-20 3:14PM EDT | 2021-10-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 23 | 208 | 65.82% |
| BYND211022C00170000 | 2021-09-14 11:51AM EDT | 2021-10-22 | 0.25 | 0.01 | 0.23 | 0.00 | - | 6 | 6 | 62.89% |
| BYND211029C00170000 | 2021-09-20 1:03PM EDT | 2021-10-29 | 0.11 | 0.01 | 0.35 | 0.00 | - | 6 | 3 | 60.35% |
| BYND211119C00170000 | 2021-09-21 12:38PM EDT | 2021-11-19 | 0.65 | 0.59 | 0.64 | -0.05 | -7.14% | 36 | 906 | 59.96% |
| BYND211217C00170000 | 2021-09-21 12:27PM EDT | 2021-12-17 | 1.02 | 0.95 | 1.12 | +0.07 | +7.37% | 1 | 82 | 55.20% |
| BYND220121C00170000 | 2021-09-20 2:58PM EDT | 2022-01-21 | 1.54 | 1.31 | 1.47 | 0.00 | - | 1 | 1,306 | 50.67% |
| BYND220218C00170000 | 2021-09-20 2:02PM EDT | 2022-02-18 | 2.00 | 1.58 | 2.03 | 0.00 | - | 1 | 104 | 49.68% |
| BYND220520C00170000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 2.55 | 3.75 | 4.35 | 0.00 | - | - | 2 | 49.39% |
| BYND220916C00170000 | 2021-09-21 10:53AM EDT | 2022-09-16 | 6.80 | 6.05 | 6.75 | +1.15 | +20.35% | 3 | 11 | 47.45% |
| BYND230120C00170000 | 2021-09-20 2:13PM EDT | 2023-01-20 | 9.50 | 8.75 | 9.20 | 0.00 | - | 4 | 417 | 46.41% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00170000 | 2021-09-03 9:33AM EDT | 2021-09-24 | 52.66 | 57.70 | 58.05 | 0.00 | - | 3 | 2 | 212.50% |
| BYND211015P00170000 | 2021-09-13 1:18PM EDT | 2021-10-15 | 55.20 | 57.15 | 58.65 | 0.00 | - | 1 | 4 | 86.04% |
| BYND211119P00170000 | 2021-09-17 10:45AM EDT | 2021-11-19 | 58.90 | 58.15 | 58.70 | 0.00 | - | 1 | 49 | 65.33% |
| BYND211217P00170000 | 2021-09-20 10:56AM EDT | 2021-12-17 | 58.25 | 58.35 | 59.10 | 0.00 | - | 3 | 10 | 57.45% |
| BYND220121P00170000 | 2021-09-20 1:17PM EDT | 2022-01-21 | 59.50 | 59.00 | 59.50 | 0.00 | - | 1 | 472 | 53.03% |
| BYND220218P00170000 | 2021-09-03 11:50AM EDT | 2022-02-18 | 56.60 | 59.35 | 59.85 | 0.00 | - | 4 | 10 | 50.22% |
| BYND220916P00170000 | 2021-09-20 12:10AM EDT | 2022-09-16 | 64.40 | 63.75 | 64.55 | 0.00 | - | - | 10 | 48.33% |
| BYND230120P00170000 | 2021-09-16 2:59PM EDT | 2023-01-20 | 70.35 | 66.35 | 66.85 | 0.00 | - | 42 | 37 | 46.80% |
© 2021 Verizon Media. All rights reserved.
