Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:85.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00085000 | 2022-05-20 12:18PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 377 | 350.00% |
| BYND220617C00085000 | 2022-05-18 12:09PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.16 | 0.00 | - | 80 | 1,023 | 203.13% |
| BYND220715C00085000 | 2022-05-13 11:53AM EDT | 2022-07-15 | 0.29 | 0.00 | 0.18 | 0.00 | - | 1 | 127 | 142.97% |
| BYND220819C00085000 | 2022-05-20 2:02PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.23 | 0.00 | - | 6 | 203 | 115.23% |
| BYND220916C00085000 | 2022-05-19 10:02AM EDT | 2022-09-16 | 0.24 | 0.02 | 0.28 | 0.00 | - | 3 | 589 | 104.30% |
| BYND230120C00085000 | 2022-05-23 9:38AM EDT | 2023-01-20 | 0.55 | 0.35 | 0.51 | +0.14 | +34.15% | 1 | 1,413 | 85.94% |
| BYND240119C00085000 | 2022-05-23 9:30AM EDT | 2024-01-19 | 1.47 | 1.06 | 1.71 | +0.12 | +8.89% | 5 | 1,224 | 69.87% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00085000 | 2022-05-02 10:14AM EDT | 2022-05-27 | 48.66 | 60.70 | 61.85 | 0.00 | - | 3 | 3 | 567.19% |
| BYND220617P00085000 | 2022-05-20 2:54PM EDT | 2022-06-17 | 61.59 | 61.20 | 62.00 | 0.00 | - | 20 | 293 | 283.59% |
| BYND220715P00085000 | 2022-05-20 2:54PM EDT | 2022-07-15 | 61.69 | 61.25 | 62.50 | 0.00 | - | 2 | 46 | 212.40% |
| BYND220819P00085000 | 2022-05-13 2:51PM EDT | 2022-08-19 | 55.81 | 61.60 | 62.80 | 0.00 | - | 1 | 74 | 177.59% |
| BYND220916P00085000 | 2022-05-20 11:06AM EDT | 2022-09-16 | 61.92 | 61.90 | 62.95 | 0.00 | - | 3 | 2,061 | 161.52% |
| BYND230120P00085000 | 2022-05-20 2:08PM EDT | 2023-01-20 | 62.95 | 62.15 | 63.15 | 0.00 | - | 2 | 2,673 | 116.38% |
| BYND240119P00085000 | 2022-05-19 2:28PM EDT | 2024-01-19 | 62.40 | 63.90 | 64.70 | 0.00 | - | 1 | 1,193 | 90.45% |
© 2022 Yahoo. All rights reserved.
