Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00045000 | 2022-05-20 2:25PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.12 | -0.03 | -42.86% | 1 | 76 | 209.38% |
| BYND220603C00045000 | 2022-05-18 12:42PM EDT | 2022-06-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 47 | 132.03% |
| BYND220610C00045000 | 2022-05-13 1:02PM EDT | 2022-06-10 | 0.54 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 131.25% |
| BYND220617C00045000 | 2022-05-20 2:34PM EDT | 2022-06-17 | 0.20 | 0.09 | 0.20 | +0.05 | +33.33% | 226 | 23,951 | 121.09% |
| BYND220624C00045000 | 2022-05-16 10:15AM EDT | 2022-06-24 | 0.72 | 0.00 | 0.37 | 0.00 | - | 6 | 8 | 113.09% |
| BYND220701C00045000 | 2022-05-16 11:43AM EDT | 2022-07-01 | 0.63 | 0.01 | 0.30 | 0.00 | - | 18 | 20 | 99.90% |
| BYND220715C00045000 | 2022-05-20 2:09PM EDT | 2022-07-15 | 0.30 | 0.25 | 0.33 | -0.19 | -38.78% | 10 | 910 | 97.85% |
| BYND220819C00045000 | 2022-05-20 3:31PM EDT | 2022-08-19 | 0.60 | 0.55 | 0.83 | -0.35 | -36.84% | 16 | 345 | 94.19% |
| BYND220916C00045000 | 2022-05-20 1:02PM EDT | 2022-09-16 | 0.86 | 0.78 | 1.01 | -0.31 | -26.50% | 40 | 642 | 88.57% |
| BYND221118C00045000 | 2022-05-20 1:37PM EDT | 2022-11-18 | 1.38 | 1.20 | 1.50 | -0.93 | -40.26% | 28 | 163 | 81.25% |
| BYND230120C00045000 | 2022-05-20 1:58PM EDT | 2023-01-20 | 1.85 | 1.74 | 1.97 | -0.60 | -24.49% | 1 | 1,566 | 78.17% |
| BYND240119C00045000 | 2022-05-20 3:01PM EDT | 2024-01-19 | 3.64 | 3.60 | 4.35 | -1.06 | -22.55% | 3 | 1,504 | 68.21% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00045000 | 2022-05-20 2:35PM EDT | 2022-05-27 | 21.45 | 20.35 | 21.45 | +2.96 | +16.01% | 2 | 11 | 272.66% |
| BYND220603P00045000 | 2022-05-20 10:50AM EDT | 2022-06-03 | 21.24 | 20.45 | 21.30 | +2.89 | +15.75% | 6 | 8 | 189.06% |
| BYND220610P00045000 | 2022-05-12 11:18AM EDT | 2022-06-10 | 17.77 | 20.50 | 21.60 | 0.00 | - | 2 | 1 | 173.24% |
| BYND220617P00045000 | 2022-05-20 3:27PM EDT | 2022-06-17 | 21.98 | 20.95 | 21.55 | +2.63 | +13.59% | 12 | 24,976 | 165.14% |
| BYND220715P00045000 | 2022-05-18 3:29PM EDT | 2022-07-15 | 20.13 | 21.25 | 22.05 | 0.00 | - | 10 | 382 | 134.18% |
| BYND220819P00045000 | 2022-05-19 3:51PM EDT | 2022-08-19 | 21.82 | 22.00 | 22.60 | +0.32 | +1.49% | 1 | 258 | 123.58% |
| BYND220916P00045000 | 2022-05-17 10:55AM EDT | 2022-09-16 | 21.68 | 22.50 | 22.95 | 0.00 | - | 1 | 462 | 117.43% |
| BYND221118P00045000 | 2022-05-18 2:12PM EDT | 2022-11-18 | 22.88 | 23.25 | 24.00 | 0.00 | - | 4 | 49 | 109.74% |
| BYND230120P00045000 | 2022-05-20 2:39PM EDT | 2023-01-20 | 25.00 | 24.10 | 25.05 | +1.88 | +8.13% | 189 | 1,676 | 107.20% |
| BYND240119P00045000 | 2022-05-20 10:57AM EDT | 2024-01-19 | 27.40 | 26.85 | 27.70 | +1.38 | +5.30% | 17 | 2,659 | 89.71% |
© 2022 Yahoo. All rights reserved.
