Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.45+0.18 (+0.16%)
As of 1:32PM EDT. Market open.
Strike:75.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00075000 | 2021-09-20 9:52AM EDT | 2021-09-24 | 37.90 | 36.95 | 37.25 | 0.00 | - | 2 | 0 | 0.00% |
| BYND211119C00075000 | 2021-09-16 2:34PM EDT | 2021-11-19 | 32.30 | 37.70 | 38.05 | 0.00 | - | 1 | 8 | 59.47% |
| BYND220121C00075000 | 2021-09-20 2:59PM EDT | 2022-01-21 | 37.63 | 38.35 | 38.70 | 0.00 | - | 1 | 438 | 51.15% |
| BYND220218C00075000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 49.41 | 38.45 | 39.20 | 0.00 | - | - | 8 | 52.70% |
| BYND220916C00075000 | 2021-09-16 2:09PM EDT | 2022-09-16 | 35.80 | 41.70 | 42.85 | 0.00 | - | 5 | 15 | 50.56% |
| BYND230120C00075000 | 2021-09-16 12:37PM EDT | 2023-01-20 | 37.00 | 43.30 | 44.05 | 0.00 | - | 7 | 79 | 47.47% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00075000 | 2021-09-17 9:35AM EDT | 2021-09-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 137.50% |
| BYND211001P00075000 | 2021-09-20 9:30AM EDT | 2021-10-01 | 0.03 | 0.01 | 0.13 | 0.00 | - | 5 | 205 | 103.91% |
| BYND211015P00075000 | 2021-09-20 2:26PM EDT | 2021-10-15 | 0.17 | 0.10 | 0.25 | 0.00 | - | 72 | 139 | 78.71% |
| BYND211119P00075000 | 2021-09-17 3:09PM EDT | 2021-11-19 | 0.77 | 0.75 | 0.88 | 0.00 | - | 35 | 2,676 | 68.51% |
| BYND211217P00075000 | 2021-09-20 10:13AM EDT | 2021-12-17 | 1.19 | 1.04 | 1.22 | +0.14 | +13.33% | 1 | 265 | 61.28% |
| BYND220121P00075000 | 2021-09-21 12:28PM EDT | 2022-01-21 | 1.53 | 1.41 | 1.56 | +0.08 | +5.52% | 26 | 1,441 | 55.75% |
| BYND220218P00075000 | 2021-09-16 12:37PM EDT | 2022-02-18 | 2.50 | 1.69 | 2.12 | 0.00 | - | 10 | 316 | 54.05% |
| BYND220520P00075000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 4.05 | 3.40 | 3.65 | 0.00 | - | - | 1 | 52.32% |
| BYND220916P00075000 | 2021-09-17 3:32PM EDT | 2022-09-16 | 4.85 | 5.10 | 5.30 | 0.00 | - | 40 | 113 | 50.20% |
| BYND230120P00075000 | 2021-09-21 10:24AM EDT | 2023-01-20 | 6.95 | 5.60 | 7.05 | -0.05 | -0.71% | 1 | 1,560 | 48.94% |
| BYND240119P00075000 | 2021-09-20 12:10AM EDT | 2024-01-19 | 15.08 | 6.20 | 13.45 | 0.00 | - | - | 5 | 51.61% |
© 2021 Verizon Media. All rights reserved.
