Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00050000 | 2022-05-19 9:36AM EDT | 2022-05-27 | 0.05 | 0.01 | 0.07 | 0.00 | - | 16 | 267 | 226.56% |
| BYND220603C00050000 | 2022-05-20 1:01PM EDT | 2022-06-03 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 114 | 442 | 168.75% |
| BYND220610C00050000 | 2022-05-16 2:50PM EDT | 2022-06-10 | 0.09 | 0.00 | 0.18 | -0.02 | -18.18% | 1 | 19 | 146.09% |
| BYND220617C00050000 | 2022-05-20 3:11PM EDT | 2022-06-17 | 0.10 | 0.05 | 0.12 | 0.00 | - | 31 | 2,250 | 125.39% |
| BYND220624C00050000 | 2022-05-19 1:33PM EDT | 2022-06-24 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 119.34% |
| BYND220715C00050000 | 2022-05-20 2:47PM EDT | 2022-07-15 | 0.22 | 0.16 | 0.28 | -0.13 | -37.14% | 48 | 637 | 104.10% |
| BYND220819C00050000 | 2022-05-20 1:25PM EDT | 2022-08-19 | 0.44 | 0.40 | 0.50 | -0.31 | -41.33% | 6 | 1,059 | 94.53% |
| BYND220916C00050000 | 2022-05-20 11:31AM EDT | 2022-09-16 | 0.70 | 0.44 | 0.78 | -0.30 | -30.00% | 6 | 700 | 88.77% |
| BYND221118C00050000 | 2022-05-20 1:48PM EDT | 2022-11-18 | 0.93 | 0.71 | 1.21 | -0.60 | -39.22% | 2 | 858 | 80.79% |
| BYND230120C00050000 | 2022-05-20 2:47PM EDT | 2023-01-20 | 1.44 | 1.37 | 1.69 | -0.29 | -16.76% | 52 | 4,781 | 80.05% |
| BYND240119C00050000 | 2022-05-20 3:07PM EDT | 2024-01-19 | 3.25 | 3.05 | 3.85 | -1.25 | -27.78% | 46 | 1,573 | 68.66% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00050000 | 2022-05-19 12:22PM EDT | 2022-05-27 | 24.66 | 25.40 | 26.50 | +1.20 | +5.12% | 5 | 20 | 316.80% |
| BYND220603P00050000 | 2022-05-20 12:35PM EDT | 2022-06-03 | 26.03 | 25.45 | 26.35 | +2.18 | +9.14% | 1 | 6 | 216.60% |
| BYND220617P00050000 | 2022-05-20 2:51PM EDT | 2022-06-17 | 26.69 | 25.85 | 26.50 | +3.98 | +17.53% | 12 | 1,799 | 178.13% |
| BYND220715P00050000 | 2022-05-20 2:21PM EDT | 2022-07-15 | 27.12 | 26.05 | 27.00 | +2.03 | +8.09% | 3 | 248 | 142.87% |
| BYND220819P00050000 | 2022-05-20 12:18PM EDT | 2022-08-19 | 27.77 | 26.90 | 27.45 | +2.12 | +8.27% | 1 | 202 | 131.84% |
| BYND220916P00050000 | 2022-05-18 2:16PM EDT | 2022-09-16 | 26.61 | 27.15 | 27.90 | 0.00 | - | 21 | 1,913 | 123.41% |
| BYND221118P00050000 | 2022-05-20 2:42PM EDT | 2022-11-18 | 29.00 | 28.10 | 28.50 | +2.60 | +9.85% | 22 | 1,598 | 113.18% |
| BYND230120P00050000 | 2022-05-20 2:49PM EDT | 2023-01-20 | 29.35 | 28.40 | 29.15 | +1.91 | +6.96% | 246 | 10,903 | 104.18% |
| BYND240119P00050000 | 2022-05-20 3:32PM EDT | 2024-01-19 | 31.80 | 31.15 | 32.00 | +1.11 | +3.62% | 104 | 4,007 | 89.09% |
© 2022 Yahoo. All rights reserved.
