Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930C00040000 | 2022-09-22 11:35AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 284.38% |
| BYND221007C00040000 | 2022-09-23 3:58PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 11 | 37 | 206.25% |
| BYND221014C00040000 | 2022-09-12 3:25PM EDT | 2022-10-14 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 5 | 7 | 181.25% |
| BYND221021C00040000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 68 | 13,114 | 156.25% |
| BYND221028C00040000 | 2022-09-20 1:52PM EDT | 2022-10-28 | 0.10 | 0.02 | 0.13 | 0.00 | - | 12 | 16 | 147.27% |
| BYND221118C00040000 | 2022-09-23 3:26PM EDT | 2022-11-18 | 0.16 | 0.10 | 0.24 | +0.06 | +60.00% | 9 | 3,367 | 132.42% |
| BYND221216C00040000 | 2022-09-23 3:16PM EDT | 2022-12-16 | 0.21 | 0.10 | 0.24 | +0.11 | +110.00% | 12 | 321 | 107.81% |
| BYND230120C00040000 | 2022-09-23 3:11PM EDT | 2023-01-20 | 0.30 | 0.24 | 0.39 | +0.09 | +42.86% | 31 | 10,599 | 101.86% |
| BYND230217C00040000 | 2022-09-22 10:02AM EDT | 2023-02-17 | 0.36 | 0.31 | 0.48 | +0.06 | +20.00% | 50 | 498 | 96.19% |
| BYND230317C00040000 | 2022-09-21 2:45PM EDT | 2023-03-17 | 0.65 | 0.46 | 0.58 | 0.00 | - | 40 | 299 | 93.85% |
| BYND230519C00040000 | 2022-09-23 3:17PM EDT | 2023-05-19 | 0.76 | 0.66 | 0.83 | +0.14 | +22.58% | 56 | 43 | 88.09% |
| BYND230616C00040000 | 2022-09-23 11:17AM EDT | 2023-06-16 | 0.87 | 0.77 | 0.94 | -0.05 | -5.43% | 3 | 38 | 86.47% |
| BYND240119C00040000 | 2022-09-23 3:45PM EDT | 2024-01-19 | 1.66 | 1.55 | 1.75 | +0.19 | +12.93% | 42 | 2,150 | 78.61% |
| BYND250117C00040000 | 2022-09-23 3:44PM EDT | 2025-01-17 | 2.85 | 2.58 | 3.05 | +0.05 | +1.79% | 71 | 520 | 72.80% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930P00040000 | 2022-09-21 9:30AM EDT | 2022-09-30 | 24.05 | 24.05 | 24.60 | 0.00 | - | 2 | 9 | 284.38% |
| BYND221007P00040000 | 2022-09-13 10:59AM EDT | 2022-10-07 | 18.85 | 24.30 | 25.00 | 0.00 | - | 3 | 8 | 312.11% |
| BYND221014P00040000 | 2022-09-23 10:12AM EDT | 2022-10-14 | 25.41 | 24.30 | 24.65 | +2.06 | +8.82% | 50 | 6 | 218.36% |
| BYND221021P00040000 | 2022-09-22 2:33PM EDT | 2022-10-21 | 25.35 | 24.35 | 25.00 | 0.00 | - | 1 | 12,141 | 219.92% |
| BYND221028P00040000 | 2022-09-14 11:58AM EDT | 2022-10-28 | 20.18 | 24.25 | 24.95 | 0.00 | - | 1 | 1 | 186.72% |
| BYND221118P00040000 | 2022-09-23 11:17AM EDT | 2022-11-18 | 25.00 | 24.40 | 25.20 | -0.66 | -2.57% | 2 | 1,041 | 164.65% |
| BYND221216P00040000 | 2022-09-23 10:29AM EDT | 2022-12-16 | 25.75 | 24.55 | 25.55 | +0.42 | +1.66% | 1 | 53 | 148.63% |
| BYND230120P00040000 | 2022-09-23 3:38PM EDT | 2023-01-20 | 25.25 | 25.10 | 25.60 | -0.57 | -2.21% | 20 | 10,213 | 137.16% |
| BYND230217P00040000 | 2022-09-22 2:50PM EDT | 2023-02-17 | 26.15 | 25.35 | 25.70 | 0.00 | - | 2 | 20 | 129.30% |
| BYND230317P00040000 | 2022-09-16 2:09PM EDT | 2023-03-17 | 23.50 | 25.25 | 26.00 | 0.00 | - | 3 | 16 | 121.39% |
| BYND230616P00040000 | 2022-09-22 10:33AM EDT | 2023-06-16 | 26.57 | 25.85 | 26.60 | 0.00 | - | 1 | 37 | 111.87% |
| BYND240119P00040000 | 2022-09-23 11:17AM EDT | 2024-01-19 | 27.52 | 26.95 | 27.80 | -0.37 | -1.33% | 5 | 3,377 | 100.12% |
© 2022 Yahoo. All rights reserved.
