Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:65.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00065000 | 2022-05-19 2:07PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 301 | 315.63% |
| BYND220603C00065000 | 2022-05-20 3:39PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 38 | 246.09% |
| BYND220617C00065000 | 2022-05-20 9:42AM EDT | 2022-06-17 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 1,573 | 158.59% |
| BYND220715C00065000 | 2022-05-20 2:10PM EDT | 2022-07-15 | 0.09 | 0.00 | 0.23 | 0.00 | - | 5 | 82 | 123.44% |
| BYND220819C00065000 | 2022-05-20 3:02PM EDT | 2022-08-19 | 0.15 | 0.07 | 0.33 | 0.00 | - | 4 | 211 | 104.69% |
| BYND220916C00065000 | 2022-05-20 1:38PM EDT | 2022-09-16 | 0.30 | 0.22 | 0.35 | 0.00 | - | 2 | 1,823 | 97.07% |
| BYND221118C00065000 | 2022-05-17 2:19PM EDT | 2022-11-18 | 0.42 | 0.43 | 0.56 | -0.12 | -22.22% | 2 | 270 | 87.06% |
| BYND230120C00065000 | 2022-05-20 1:35PM EDT | 2023-01-20 | 0.80 | 0.62 | 0.85 | 0.00 | - | 1 | 734 | 81.64% |
| BYND240119C00065000 | 2022-05-23 10:49AM EDT | 2024-01-19 | 2.11 | 1.87 | 2.32 | +0.03 | +1.44% | 65 | 2,588 | 68.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00065000 | 2022-05-20 1:19PM EDT | 2022-05-27 | 41.14 | 40.75 | 41.95 | 0.00 | - | 10 | 17 | 455.47% |
| BYND220603P00065000 | 2022-05-12 12:27PM EDT | 2022-06-03 | 38.93 | 40.95 | 42.00 | 0.00 | - | 2 | 3 | 317.58% |
| BYND220617P00065000 | 2022-05-20 3:25PM EDT | 2022-06-17 | 41.78 | 41.10 | 42.00 | 0.00 | - | 4 | 738 | 223.63% |
| BYND220715P00065000 | 2022-05-18 11:09AM EDT | 2022-07-15 | 39.52 | 41.25 | 42.45 | 0.00 | - | 1 | 63 | 173.54% |
| BYND220819P00065000 | 2022-05-23 9:30AM EDT | 2022-08-19 | 42.21 | 42.00 | 42.95 | -0.24 | -0.57% | 2 | 111 | 157.67% |
| BYND220916P00065000 | 2022-05-20 1:37PM EDT | 2022-09-16 | 42.58 | 42.35 | 43.25 | +0.39 | +0.92% | 2 | 548 | 146.14% |
| BYND221118P00065000 | 2022-05-23 9:30AM EDT | 2022-11-18 | 42.80 | 42.80 | 43.25 | +0.15 | +0.35% | 1 | 43 | 122.34% |
| BYND230120P00065000 | 2022-05-23 9:47AM EDT | 2023-01-20 | 44.25 | 42.85 | 43.70 | +2.55 | +6.12% | 1 | 3,798 | 109.42% |
| BYND240119P00065000 | 2022-05-23 10:09AM EDT | 2024-01-19 | 45.97 | 45.00 | 45.75 | +0.36 | +0.79% | 56 | 2,571 | 88.55% |
© 2022 Yahoo. All rights reserved.
