Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BYND (BEYOND MEAT INC. COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BYND  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

73.66 

 BEYOND MEAT INC. COMMON STOCK       CHANGE

-0.23 

 HIGH 76.03   LOW 71.30   DIVIDEND DATE  
 OPEN 73.59   CLOSE 73.89   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 5,670,088   SPLIT DATE     DATE/TIME: 2019-12-05 
 OPTION VOLUME 89464   IMPLIED VOLATILITY 0.55   HISTORICAL VOL  1.03 
Data used in the screeners below are delayed from November 13, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BYND  79.015    BYND  May 15 '20  80.00  13.25  13.25  16.77%    0.61  5
 BYND  79.015    BYND  Feb 21 '20  80.00  9.50  9.50  12.02%    0.60  2
 BYND  79.015    BYND  Jan 15 '21  80.00  19.20  19.20  24.30%    0.56  13
 BYND  79.015    BYND  Dec 20 '19  80.00  5.00  5.00  6.33%    0.54  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BYND  May 15 '20  80.00   C  13.25    BYND  May 15 '20  80.00   P  14.19    27.44  0.99
 BYND  Feb 21 '20  80.00   C  9.50    BYND  Feb 21 '20  80.00   P  10.47    19.97  0.99
 BYND  Jan 15 '21  80.00   C  19.20    BYND  Jan 15 '21  80.00   P  20.20    39.40  0.99
 BYND  Jan 21 '22  80.00   C  26.35    BYND  Jan 21 '22  80.00   P  24.75    51.10  0.99
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BYND  May 15 '20  80.00   C  13.25    BYND  Jan 21 '22  80.00   C  26.35    -13.10  20
 BYND  Feb 21 '20  80.00   C  9.50    BYND  Jan 21 '22  80.00   C  26.35    -16.85  23
 BYND  May 15 '20  80.00   C  13.25    BYND  Jan 15 '21  80.00   C  19.20    -5.95  8
 BYND  Feb 21 '20  80.00   C  9.50    BYND  Jan 15 '21  80.00   C  19.20    -9.70  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BYND  May 15 '20  80.00   P  14.19    BYND  Jan 15 '21  80.00   P  20.20    -6.01  8
 BYND  May 15 '20  80.00   P  14.19    BYND  Jan 21 '22  80.00   P  24.75    -10.56  20
 BYND  Dec 20 '19  80.00   P  6.11    BYND  Jan 17 '20  80.00   P  7.90    -1.79  1
 BYND  Jan 15 '21  80.00   P  20.20    BYND  Jan 21 '22  80.00   P  24.75    -4.55  12
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.