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:85.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00085000 | 2021-09-14 10:25AM EDT | 2021-09-24 | 27.55 | 26.95 | 27.35 | 0.00 | - | 1 | 5 | 0.00% |
| BYND211001C00085000 | 2021-09-17 9:33AM EDT | 2021-10-01 | 25.20 | 26.80 | 27.60 | 0.00 | - | 1 | 3 | 83.98% |
| BYND211008C00085000 | 2021-09-03 1:46PM EDT | 2021-10-08 | 29.30 | 26.75 | 27.55 | 0.00 | - | 4 | 0 | 61.52% |
| BYND211015C00085000 | 2021-09-13 1:18PM EDT | 2021-10-15 | 30.30 | 27.20 | 27.95 | 0.00 | - | 1 | 2 | 54.10% |
| BYND211022C00085000 | 2021-09-03 1:43PM EDT | 2021-10-22 | 29.50 | 26.85 | 28.15 | 0.00 | - | 4 | 2 | 67.19% |
| BYND211029C00085000 | 2021-09-21 10:41AM EDT | 2021-10-29 | 29.15 | 27.20 | 28.10 | +3.90 | +15.45% | 2 | 1 | 59.77% |
| BYND211119C00085000 | 2021-09-17 12:36PM EDT | 2021-11-19 | 29.28 | 28.45 | 29.15 | 0.00 | - | 1 | 17 | 58.50% |
| BYND211217C00085000 | 2021-09-17 11:31AM EDT | 2021-12-17 | 27.75 | 29.00 | 29.80 | 0.00 | - | 1 | 7 | 54.18% |
| BYND220121C00085000 | 2021-08-24 3:15PM EDT | 2022-01-21 | 41.00 | 29.55 | 30.10 | 0.00 | - | 20 | 125 | 50.95% |
| BYND220218C00085000 | 2021-09-16 1:13PM EDT | 2022-02-18 | 24.14 | 30.10 | 31.10 | 0.00 | - | 3 | 17 | 51.98% |
| BYND220916C00085000 | 2021-09-20 12:10AM EDT | 2022-09-16 | 35.10 | 34.70 | 35.40 | 0.00 | - | - | 11 | 48.05% |
| BYND230120C00085000 | 2021-09-17 11:27AM EDT | 2023-01-20 | 36.50 | 36.90 | 37.50 | 0.00 | - | 4 | 51 | 46.97% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00085000 | 2021-09-20 9:40AM EDT | 2021-09-24 | 0.12 | 0.00 | 0.02 | 0.00 | - | 13 | 214 | 98.44% |
| BYND211001P00085000 | 2021-09-21 11:22AM EDT | 2021-10-01 | 0.15 | 0.13 | 0.19 | -0.07 | -31.82% | 52 | 18 | 84.96% |
| BYND211008P00085000 | 2021-09-21 9:30AM EDT | 2021-10-08 | 0.51 | 0.21 | 0.33 | +0.18 | +54.55% | 5 | 16 | 72.95% |
| BYND211015P00085000 | 2021-09-21 12:34PM EDT | 2021-10-15 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 3 | 307 | 64.75% |
| BYND211022P00085000 | 2021-09-20 1:08PM EDT | 2021-10-22 | 0.51 | 0.39 | 0.58 | 0.00 | - | 2 | 20 | 61.72% |
| BYND211029P00085000 | 2021-09-20 3:37PM EDT | 2021-10-29 | 0.75 | 0.46 | 0.66 | 0.00 | - | 2 | 36 | 57.72% |
| BYND211119P00085000 | 2021-09-20 3:54PM EDT | 2021-11-19 | 1.70 | 1.53 | 1.66 | 0.00 | - | 5 | 251 | 61.55% |
| BYND211217P00085000 | 2021-09-21 10:04AM EDT | 2021-12-17 | 2.16 | 2.10 | 2.27 | -0.01 | -0.46% | 7 | 97 | 56.30% |
| BYND220121P00085000 | 2021-09-21 12:30PM EDT | 2022-01-21 | 2.82 | 2.73 | 3.00 | -0.28 | -9.03% | 51 | 3,514 | 52.45% |
| BYND220218P00085000 | 2021-09-21 10:45AM EDT | 2022-02-18 | 3.30 | 3.25 | 3.45 | -0.13 | -3.79% | 1 | 718 | 50.26% |
| BYND220916P00085000 | 2021-09-21 1:01PM EDT | 2022-09-16 | 8.12 | 8.00 | 8.30 | -1.08 | -11.74% | 1 | 455 | 49.18% |
| BYND230120P00085000 | 2021-09-20 12:00PM EDT | 2023-01-20 | 10.29 | 10.20 | 10.40 | 0.00 | - | 1 | 1,326 | 47.92% |
© 2021 Verizon Media. All rights reserved.
