Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.26-0.01 (-0.01%)
As of 2:07PM EDT. Market open.
Strike:80.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00080000 | 2021-09-20 11:49AM EDT | 2021-09-24 | 33.57 | 31.90 | 33.00 | 0.00 | - | 1 | 1 | 170.90% |
| BYND211008C00080000 | 2021-09-20 12:09AM EDT | 2021-10-08 | 31.75 | 31.75 | 32.75 | 0.00 | - | - | 3 | 96.39% |
| BYND211015C00080000 | 2021-09-21 11:15AM EDT | 2021-10-15 | 32.20 | 31.90 | 32.85 | -1.78 | -5.24% | 5 | 15 | 63.09% |
| BYND211119C00080000 | 2021-09-17 12:36PM EDT | 2021-11-19 | 33.81 | 33.20 | 33.90 | 0.00 | - | 3 | 18 | 66.82% |
| BYND211217C00080000 | 2021-09-17 11:33AM EDT | 2021-12-17 | 32.59 | 33.45 | 34.15 | 0.00 | - | 9 | 15 | 58.03% |
| BYND220121C00080000 | 2021-09-20 2:59PM EDT | 2022-01-21 | 33.35 | 34.10 | 34.70 | 0.00 | - | 1 | 347 | 54.31% |
| BYND220218C00080000 | 2021-09-21 11:13AM EDT | 2022-02-18 | 34.55 | 34.30 | 35.35 | +6.79 | +24.46% | 3 | 24 | 52.06% |
| BYND220916C00080000 | 2021-09-20 12:10AM EDT | 2022-09-16 | 32.60 | 37.30 | 39.05 | 0.00 | - | - | 2 | 49.85% |
| BYND230120C00080000 | 2021-09-17 10:47AM EDT | 2023-01-20 | 40.10 | 39.90 | 41.95 | 0.00 | - | 1 | 85 | 51.29% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00080000 | 2021-09-16 1:44PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 126 | 125.78% |
| BYND211001P00080000 | 2021-09-16 10:11AM EDT | 2021-10-01 | 0.14 | 0.02 | 0.16 | 0.00 | - | 1 | 5 | 91.80% |
| BYND211008P00080000 | 2021-09-20 12:56PM EDT | 2021-10-08 | 0.14 | 0.03 | 0.24 | 0.00 | - | 3 | 117 | 76.17% |
| BYND211015P00080000 | 2021-09-20 10:07AM EDT | 2021-10-15 | 0.20 | 0.16 | 0.30 | 0.00 | - | 3 | 588 | 70.70% |
| BYND211022P00080000 | 2021-09-20 10:07AM EDT | 2021-10-22 | 0.28 | 0.19 | 0.44 | 0.00 | - | 2 | 53 | 66.21% |
| BYND211029P00080000 | 2021-09-20 12:10AM EDT | 2021-10-29 | 0.46 | 0.20 | 0.57 | 0.00 | - | - | 3 | 62.31% |
| BYND211119P00080000 | 2021-09-20 3:51PM EDT | 2021-11-19 | 1.21 | 1.05 | 1.19 | 0.00 | - | 8 | 1,306 | 64.31% |
| BYND211217P00080000 | 2021-09-21 10:04AM EDT | 2021-12-17 | 1.56 | 1.46 | 1.67 | -0.22 | -12.36% | 4 | 316 | 58.33% |
| BYND220121P00080000 | 2021-09-20 3:49PM EDT | 2022-01-21 | 2.20 | 1.95 | 2.11 | 0.00 | - | 131 | 4,179 | 53.42% |
| BYND220218P00080000 | 2021-09-16 1:34PM EDT | 2022-02-18 | 3.35 | 2.30 | 2.97 | 0.00 | - | 237 | 260 | 52.56% |
| BYND220520P00080000 | 2021-09-20 2:36PM EDT | 2022-05-20 | 4.80 | 4.35 | 4.65 | 0.00 | - | 2 | 119 | 50.82% |
| BYND220916P00080000 | 2021-09-21 1:01PM EDT | 2022-09-16 | 6.56 | 6.10 | 6.65 | -0.88 | -11.83% | 2 | 147 | 49.39% |
| BYND230120P00080000 | 2021-09-16 3:46PM EDT | 2023-01-20 | 9.05 | 8.00 | 8.60 | 0.00 | - | 24 | 1,530 | 48.22% |
© 2021 Verizon Media. All rights reserved.
