Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:75.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00075000 | 2022-05-19 10:06AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 353.13% |
| BYND220603C00075000 | 2022-05-13 11:18AM EDT | 2022-06-03 | 0.09 | 0.00 | 0.14 | 0.00 | - | 5 | 107 | 271.09% |
| BYND220617C00075000 | 2022-05-17 12:49PM EDT | 2022-06-17 | 0.25 | 0.00 | 0.17 | +0.19 | +316.67% | 2 | 645 | 189.06% |
| BYND220715C00075000 | 2022-05-20 2:04PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 497 | 122.66% |
| BYND220819C00075000 | 2022-05-20 3:34PM EDT | 2022-08-19 | 0.05 | 0.01 | 0.27 | 0.00 | - | 12 | 1,128 | 109.57% |
| BYND220916C00075000 | 2022-05-23 9:30AM EDT | 2022-09-16 | 0.25 | 0.12 | 0.33 | -0.07 | -21.87% | 11 | 1,048 | 102.83% |
| BYND221118C00075000 | 2022-05-20 1:11PM EDT | 2022-11-18 | 0.28 | 0.27 | 0.41 | 0.00 | - | 22 | 421 | 88.96% |
| BYND230120C00075000 | 2022-05-23 10:50AM EDT | 2023-01-20 | 0.68 | 0.37 | 0.62 | +0.13 | +23.64% | 2 | 1,919 | 82.18% |
| BYND240119C00075000 | 2022-05-23 10:15AM EDT | 2024-01-19 | 1.66 | 1.51 | 1.81 | -0.01 | -0.60% | 22 | 1,022 | 68.95% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00075000 | 2022-05-20 3:35PM EDT | 2022-05-27 | 51.30 | 50.70 | 51.95 | 0.00 | - | 3 | 2 | 514.06% |
| BYND220603P00075000 | 2022-05-17 2:26PM EDT | 2022-06-03 | 48.91 | 50.85 | 52.10 | 0.00 | - | 5 | 8 | 358.98% |
| BYND220617P00075000 | 2022-05-20 3:35PM EDT | 2022-06-17 | 51.50 | 50.85 | 52.10 | 0.00 | - | 6 | 650 | 243.95% |
| BYND220715P00075000 | 2022-05-20 11:55AM EDT | 2022-07-15 | 51.62 | 51.15 | 52.40 | 0.00 | - | 3 | 401 | 188.67% |
| BYND220819P00075000 | 2022-05-20 10:50AM EDT | 2022-08-19 | 51.80 | 51.60 | 52.75 | 0.00 | - | 8 | 141 | 162.70% |
| BYND220916P00075000 | 2022-05-16 11:52AM EDT | 2022-09-16 | 47.15 | 51.85 | 53.10 | 0.00 | - | 1 | 1,270 | 150.78% |
| BYND221118P00075000 | 2022-05-20 11:00AM EDT | 2022-11-18 | 52.60 | 51.85 | 53.40 | 0.00 | - | 19 | 54 | 124.90% |
| BYND230120P00075000 | 2022-05-20 12:17PM EDT | 2023-01-20 | 53.18 | 52.65 | 53.45 | 0.00 | - | 2 | 4,289 | 115.04% |
| BYND240119P00075000 | 2022-05-17 12:11PM EDT | 2024-01-19 | 52.26 | 54.40 | 55.20 | 0.00 | - | 1 | 2,179 | 89.62% |
© 2022 Yahoo. All rights reserved.
