Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.19-0.08 (-0.07%)
As of 12:56PM EDT. Market open.
Strike:175.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00175000 | 2021-09-14 11:06AM EDT | 2021-09-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 157.81% |
| BYND211001C00175000 | 2021-09-20 9:30AM EDT | 2021-10-01 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 16 | 96.88% |
| BYND211008C00175000 | 2021-09-20 3:58PM EDT | 2021-10-08 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 74 | 82.62% |
| BYND211015C00175000 | 2021-09-20 2:25PM EDT | 2021-10-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 30 | 96 | 66.41% |
| BYND211119C00175000 | 2021-09-21 11:35AM EDT | 2021-11-19 | 0.54 | 0.49 | 0.55 | -0.06 | -10.00% | 1 | 352 | 61.57% |
| BYND211217C00175000 | 2021-09-20 11:08AM EDT | 2021-12-17 | 0.90 | 0.79 | 0.98 | 0.00 | - | 6 | 44 | 56.40% |
| BYND220121C00175000 | 2021-09-21 12:02PM EDT | 2022-01-21 | 1.26 | 1.19 | 1.40 | +0.12 | +10.53% | 60 | 1,664 | 51.88% |
| BYND220218C00175000 | 2021-09-16 11:54AM EDT | 2022-02-18 | 0.93 | 1.42 | 1.72 | 0.00 | - | 1 | 78 | 50.13% |
| BYND220520C00175000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 2.30 | 3.35 | 3.95 | 0.00 | - | - | 12 | 50.10% |
| BYND220916C00175000 | 2021-09-21 12:18PM EDT | 2022-09-16 | 6.10 | 5.60 | 6.25 | +0.54 | +9.71% | 1 | 22 | 48.05% |
| BYND230120C00175000 | 2021-09-20 11:45AM EDT | 2023-01-20 | 8.90 | 8.15 | 8.65 | 0.00 | - | 21 | 1,046 | 46.99% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211015P00175000 | 2021-09-08 10:39AM EDT | 2021-10-15 | 62.55 | 62.15 | 62.75 | 0.00 | - | - | 1 | 0.00% |
| BYND211119P00175000 | 2021-08-24 10:02AM EDT | 2021-11-19 | 55.50 | 62.75 | 63.65 | 0.00 | - | 1 | 30 | 58.55% |
| BYND211217P00175000 | 2021-08-16 1:57PM EDT | 2021-12-17 | 57.10 | 62.45 | 63.45 | 0.00 | - | 1 | 0 | 52.93% |
| BYND220121P00175000 | 2021-09-20 1:03PM EDT | 2022-01-21 | 64.15 | 63.25 | 64.00 | 0.00 | - | 3 | 120 | 50.95% |
| BYND220218P00175000 | 2021-09-08 10:43AM EDT | 2022-02-18 | 64.35 | 63.80 | 64.35 | 0.00 | - | 5 | 11 | 48.84% |
| BYND230120P00175000 | 2021-09-17 3:07PM EDT | 2023-01-20 | 69.50 | 70.45 | 70.95 | 0.00 | - | 1 | 79 | 45.89% |
© 2021 Verizon Media. All rights reserved.
