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:90.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00090000 | 2021-09-21 1:39PM EDT | 2021-09-24 | 22.30 | 22.25 | 22.70 | +0.70 | +3.24% | 8 | 395 | 121.68% |
| BYND211001C00090000 | 2021-09-21 10:40AM EDT | 2021-10-01 | 23.85 | 22.35 | 22.85 | +2.35 | +10.93% | 1 | 303 | 80.47% |
| BYND211008C00090000 | 2021-09-08 2:43PM EDT | 2021-10-08 | 23.50 | 22.05 | 23.05 | 0.00 | - | - | 1 | 60.84% |
| BYND211015C00090000 | 2021-09-16 9:31AM EDT | 2021-10-15 | 17.95 | 22.30 | 23.15 | 0.00 | - | 1 | 5 | 57.23% |
| BYND211029C00090000 | 2021-09-20 12:09AM EDT | 2021-10-29 | 16.15 | 22.35 | 23.80 | 0.00 | - | - | 7 | 52.69% |
| BYND211119C00090000 | 2021-09-21 11:32AM EDT | 2021-11-19 | 24.55 | 24.40 | 24.95 | +0.40 | +1.66% | 2 | 16 | 60.06% |
| BYND211217C00090000 | 2021-09-20 3:19PM EDT | 2021-12-17 | 24.58 | 25.15 | 25.85 | 0.00 | - | 30 | 50 | 55.69% |
| BYND220121C00090000 | 2021-09-20 1:28PM EDT | 2022-01-21 | 26.22 | 25.80 | 26.65 | 0.00 | - | 3 | 87 | 51.34% |
| BYND220218C00090000 | 2021-09-21 1:27PM EDT | 2022-02-18 | 26.95 | 26.55 | 27.25 | +0.75 | +2.86% | 2 | 66 | 51.49% |
| BYND220916C00090000 | 2021-09-20 12:10AM EDT | 2022-09-16 | 26.10 | 30.95 | 32.70 | 0.00 | - | - | 17 | 49.51% |
| BYND230120C00090000 | 2021-09-17 9:30AM EDT | 2023-01-20 | 30.60 | 32.75 | 35.30 | 0.00 | - | 2 | 506 | 48.97% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00090000 | 2021-09-21 10:40AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 5 | 268 | 93.36% |
| BYND211001P00090000 | 2021-09-20 2:22PM EDT | 2021-10-01 | 0.23 | 0.16 | 0.25 | 0.00 | - | 65 | 285 | 72.75% |
| BYND211008P00090000 | 2021-09-20 11:16AM EDT | 2021-10-08 | 0.30 | 0.22 | 0.45 | 0.00 | - | 4 | 45 | 62.70% |
| BYND211015P00090000 | 2021-09-21 9:46AM EDT | 2021-10-15 | 0.58 | 0.43 | 0.55 | -0.03 | -4.92% | 11 | 1,392 | 57.91% |
| BYND211022P00090000 | 2021-09-21 1:40PM EDT | 2021-10-22 | 0.68 | 0.61 | 0.84 | -0.19 | -21.84% | 3 | 39 | 56.40% |
| BYND211029P00090000 | 2021-09-20 3:37PM EDT | 2021-10-29 | 1.10 | 0.76 | 0.97 | 0.00 | - | 4 | 58 | 53.56% |
| BYND211119P00090000 | 2021-09-21 10:47AM EDT | 2021-11-19 | 2.19 | 2.22 | 2.35 | -0.46 | -17.36% | 3 | 997 | 58.86% |
| BYND211217P00090000 | 2021-09-20 11:37AM EDT | 2021-12-17 | 3.10 | 3.00 | 3.15 | 0.00 | - | 17 | 512 | 54.53% |
| BYND220121P00090000 | 2021-09-21 10:18AM EDT | 2022-01-21 | 3.80 | 3.70 | 4.05 | -0.45 | -10.59% | 1 | 5,000 | 50.84% |
| BYND220218P00090000 | 2021-09-20 12:04PM EDT | 2022-02-18 | 4.55 | 4.40 | 4.60 | 0.00 | - | 6 | 722 | 49.58% |
| BYND220916P00090000 | 2021-09-16 11:57AM EDT | 2022-09-16 | 11.51 | 9.70 | 10.10 | 0.00 | - | 3 | 1,573 | 48.56% |
| BYND230120P00090000 | 2021-09-20 3:27PM EDT | 2023-01-20 | 12.85 | 11.85 | 12.45 | 0.00 | - | 2 | 3,384 | 47.57% |
© 2021 Verizon Media. All rights reserved.
