Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520C00040000 | 2022-01-05 12:23PM EDT | 2022-05-20 | 24.45 | 20.90 | 21.50 | +1.50 | +6.54% | 2 | 113 | 1,826.76% |
| BYND220916C00040000 | 2021-11-19 4:29PM EDT | 2022-09-16 | 39.06 | 31.00 | 34.30 | 0.00 | - | 2 | 2 | 0.00% |
| BYND230120C00040000 | 2022-01-05 4:08PM EDT | 2023-01-20 | 25.00 | 24.10 | 25.00 | -4.18 | -14.32% | 21 | 166 | 316.89% |
| BYND240119C00040000 | 2022-01-05 11:03AM EDT | 2024-01-19 | 32.65 | 26.95 | 30.60 | -1.94 | -5.61% | 52 | 37 | 279.54% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220520P00040000 | 2022-01-05 4:53PM EDT | 2022-05-20 | 2.89 | 2.73 | 2.96 | +0.34 | +13.33% | 73 | 2,788 | 0.00% |
| BYND220617P00040000 | 2022-01-04 12:36PM EDT | 2022-06-17 | 2.85 | 3.20 | 3.35 | 0.00 | - | 1 | 9 | 0.00% |
| BYND220819P00040000 | 2022-01-05 1:21PM EDT | 2022-08-19 | 3.83 | 4.30 | 4.45 | +0.11 | +2.96% | 1 | 589 | 0.00% |
| BYND220916P00040000 | 2022-01-04 2:52PM EDT | 2022-09-16 | 4.40 | 4.75 | 4.90 | 0.00 | - | 4 | 86 | 0.00% |
| BYND230120P00040000 | 2022-01-05 1:46PM EDT | 2023-01-20 | 6.20 | 6.40 | 6.75 | 0.00 | - | 13 | 365 | 0.00% |
| BYND240119P00040000 | 2022-01-05 3:39PM EDT | 2024-01-19 | 10.25 | 8.40 | 11.70 | +1.75 | +20.59% | 20 | 219 | 35.17% |
© 2022 Yahoo. All rights reserved.
