Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00080000 | 2022-05-18 11:56AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 64 | 350.00% |
| BYND220603C00080000 | 2022-05-20 11:18AM EDT | 2022-06-03 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 154 | 257.81% |
| BYND220617C00080000 | 2022-05-18 11:32AM EDT | 2022-06-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 470 | 168.75% |
| BYND220715C00080000 | 2022-05-16 3:36PM EDT | 2022-07-15 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 69 | 137.50% |
| BYND220819C00080000 | 2022-05-20 3:37PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 260 | 111.33% |
| BYND220916C00080000 | 2022-05-23 10:37AM EDT | 2022-09-16 | 0.19 | 0.10 | 0.29 | +0.05 | +35.71% | 2 | 2,053 | 103.71% |
| BYND230120C00080000 | 2022-05-20 2:43PM EDT | 2023-01-20 | 0.45 | 0.41 | 0.64 | 0.00 | - | 12 | 3,677 | 85.55% |
| BYND240119C00080000 | 2022-05-23 11:07AM EDT | 2024-01-19 | 1.60 | 1.33 | 1.77 | +0.05 | +3.23% | 7 | 1,705 | 69.26% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00080000 | 2022-05-18 11:01AM EDT | 2022-05-27 | 53.48 | 55.55 | 56.60 | 0.00 | - | 2 | 2 | 551.56% |
| BYND220603P00080000 | 2022-05-04 1:24PM EDT | 2022-06-03 | 40.51 | 55.70 | 56.85 | 0.00 | - | - | 1 | 387.70% |
| BYND220617P00080000 | 2022-05-23 9:40AM EDT | 2022-06-17 | 57.15 | 56.15 | 56.80 | +0.77 | +1.37% | 1 | 324 | 280.96% |
| BYND220715P00080000 | 2022-05-13 12:48PM EDT | 2022-07-15 | 50.39 | 55.95 | 57.45 | 0.00 | - | 20 | 145 | 206.84% |
| BYND220819P00080000 | 2022-05-17 10:30AM EDT | 2022-08-19 | 54.53 | 56.45 | 57.70 | 0.00 | - | 5 | 317 | 174.41% |
| BYND220916P00080000 | 2022-05-23 11:03AM EDT | 2022-09-16 | 57.35 | 56.80 | 57.95 | +2.20 | +3.99% | 1 | 861 | 160.35% |
| BYND230120P00080000 | 2022-05-20 2:08PM EDT | 2023-01-20 | 58.10 | 57.60 | 58.75 | 0.00 | - | 152 | 3,240 | 124.83% |
| BYND240119P00080000 | 2022-05-13 3:55PM EDT | 2024-01-19 | 53.70 | 59.10 | 60.75 | 0.00 | - | 4 | 1,482 | 95.02% |
© 2022 Yahoo. All rights reserved.
