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:95.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924C00095000 | 2021-09-20 11:49AM EDT | 2021-09-24 | 18.57 | 17.10 | 17.35 | 0.00 | - | 4 | 8 | 0.00% |
| BYND211001C00095000 | 2021-09-21 11:54AM EDT | 2021-10-01 | 17.70 | 16.85 | 17.65 | -2.75 | -13.45% | 1 | 3 | 57.81% |
| BYND211015C00095000 | 2021-09-21 10:35AM EDT | 2021-10-15 | 19.10 | 17.85 | 18.10 | -0.40 | -2.05% | 1 | 56 | 50.42% |
| BYND211022C00095000 | 2021-09-17 1:39PM EDT | 2021-10-22 | 18.32 | 18.00 | 18.80 | 0.00 | - | 5 | 1 | 55.59% |
| BYND211029C00095000 | 2021-09-20 12:09AM EDT | 2021-10-29 | 19.25 | 18.25 | 19.10 | 0.00 | - | - | 1 | 54.00% |
| BYND211119C00095000 | 2021-09-20 1:31PM EDT | 2021-11-19 | 20.85 | 20.15 | 20.55 | 0.00 | - | 2 | 40 | 54.35% |
| BYND211217C00095000 | 2021-09-21 10:18AM EDT | 2021-12-17 | 21.55 | 21.10 | 21.95 | -1.10 | -4.86% | 1 | 49 | 52.38% |
| BYND220121C00095000 | 2021-09-20 12:29PM EDT | 2022-01-21 | 22.75 | 22.10 | 22.55 | 0.00 | - | 2 | 130 | 49.54% |
| BYND220218C00095000 | 2021-09-20 2:08PM EDT | 2022-02-18 | 23.80 | 22.85 | 23.25 | 0.00 | - | 1 | 10 | 47.85% |
| BYND220520C00095000 | 2021-09-20 12:10AM EDT | 2022-05-20 | 24.90 | 26.00 | 27.45 | 0.00 | - | - | 2 | 51.98% |
| BYND220916C00095000 | 2021-09-10 3:48PM EDT | 2022-09-16 | 29.99 | 27.95 | 29.70 | 0.00 | - | 1 | 1 | 48.59% |
| BYND230120C00095000 | 2021-09-16 12:16PM EDT | 2023-01-20 | 26.15 | 31.10 | 31.90 | 0.00 | - | 13 | 153 | 46.87% |
| BYND240119C00095000 | 2021-09-20 12:10AM EDT | 2024-01-19 | 33.25 | 32.40 | 40.20 | 0.00 | - | - | 2 | 49.85% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND210924P00095000 | 2021-09-21 10:48AM EDT | 2021-09-24 | 0.06 | 0.04 | 0.05 | 0.00 | - | 50 | 313 | 75.00% |
| BYND211001P00095000 | 2021-09-20 3:50PM EDT | 2021-10-01 | 0.43 | 0.28 | 0.37 | 0.00 | - | 7 | 271 | 64.06% |
| BYND211008P00095000 | 2021-09-21 12:36PM EDT | 2021-10-08 | 0.57 | 0.56 | 0.64 | -0.09 | -13.64% | 14 | 996 | 58.15% |
| BYND211015P00095000 | 2021-09-21 1:08PM EDT | 2021-10-15 | 0.84 | 0.82 | 0.86 | -0.17 | -16.83% | 11 | 1,358 | 54.20% |
| BYND211022P00095000 | 2021-09-21 1:00PM EDT | 2021-10-22 | 1.18 | 1.02 | 1.22 | -0.12 | -9.23% | 2 | 78 | 52.30% |
| BYND211029P00095000 | 2021-09-20 9:43AM EDT | 2021-10-29 | 1.50 | 1.28 | 1.50 | 0.00 | - | 1 | 38 | 50.85% |
| BYND211119P00095000 | 2021-09-21 10:47AM EDT | 2021-11-19 | 3.12 | 3.20 | 3.40 | -0.46 | -12.85% | 7 | 1,410 | 57.53% |
| BYND211217P00095000 | 2021-09-21 11:58AM EDT | 2021-12-17 | 4.23 | 4.15 | 4.35 | -0.37 | -8.04% | 10 | 869 | 53.47% |
| BYND220121P00095000 | 2021-09-21 11:27AM EDT | 2022-01-21 | 5.35 | 5.10 | 5.45 | +0.15 | +2.88% | 1 | 4,083 | 50.43% |
| BYND220218P00095000 | 2021-09-20 12:11PM EDT | 2022-02-18 | 6.10 | 5.95 | 6.15 | 0.00 | - | 1 | 624 | 49.41% |
| BYND220916P00095000 | 2021-09-20 2:54PM EDT | 2022-09-16 | 12.30 | 11.95 | 12.25 | 0.00 | - | 2 | 2,627 | 48.62% |
| BYND230120P00095000 | 2021-09-16 3:46PM EDT | 2023-01-20 | 15.70 | 14.00 | 14.70 | 0.00 | - | 800 | 2,116 | 47.47% |
| BYND240119P00095000 | 2021-09-20 12:10AM EDT | 2024-01-19 | 21.25 | 15.05 | 22.05 | 0.00 | - | - | 1 | 48.66% |
© 2021 Verizon Media. All rights reserved.
