Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.72+1.17 (+1.55%)
At close: 1:00PM EST
76.01 -0.71 (-0.93%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:40.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211217C00040000 | 2021-11-15 2:27PM EST | 2021-12-17 | 43.55 | 36.60 | 37.95 | 0.00 | - | 1 | 5 | 176.56% |
| BYND220121C00040000 | 2021-11-18 2:12PM EST | 2022-01-21 | 39.25 | 36.30 | 38.00 | 0.00 | - | 1 | 25 | 100.98% |
| BYND220218C00040000 | 2021-11-16 10:01AM EST | 2022-02-18 | 36.75 | 36.25 | 38.90 | 0.00 | - | 1 | 5 | 95.61% |
| BYND220520C00040000 | 2021-11-26 11:36AM EST | 2022-05-20 | 38.00 | 37.25 | 39.00 | +2.30 | +6.44% | 3 | 57 | 75.12% |
| BYND220916C00040000 | 2021-11-19 3:29PM EST | 2022-09-16 | 39.06 | 37.65 | 42.65 | 0.00 | - | 2 | 2 | 77.15% |
| BYND240119C00040000 | 2021-11-22 3:36PM EST | 2024-01-19 | 44.00 | 38.40 | 46.70 | 0.00 | - | 2 | 5 | 58.61% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND211217P00040000 | 2021-11-24 11:12AM EST | 2021-12-17 | 0.15 | 0.09 | 0.23 | 0.00 | - | 9 | 118 | 140.23% |
| BYND220121P00040000 | 2021-11-26 10:12AM EST | 2022-01-21 | 0.54 | 0.47 | 0.55 | +0.08 | +17.39% | 11 | 732 | 104.59% |
| BYND220218P00040000 | 2021-11-26 11:09AM EST | 2022-02-18 | 0.51 | 0.51 | 1.02 | -0.19 | -27.14% | 5 | 603 | 93.16% |
| BYND220520P00040000 | 2021-11-24 12:04PM EST | 2022-05-20 | 1.70 | 1.57 | 2.18 | 0.00 | - | 1 | 253 | 81.74% |
| BYND220916P00040000 | 2021-11-18 2:36PM EST | 2022-09-16 | 2.10 | 2.04 | 2.91 | 0.00 | - | - | 15 | 68.81% |
| BYND230120P00040000 | 2021-11-24 10:49AM EST | 2023-01-20 | 4.22 | 3.85 | 4.20 | 0.00 | - | 20 | 173 | 68.60% |
© 2021 Yahoo. All rights reserved.
