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

66.12 

 BEYOND MEAT INC. COMMON STOCK       CHANGE

-4.98 

 HIGH 68.22   LOW 64.22   DIVIDEND DATE  
 OPEN 68.17   CLOSE 71.10   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,045,678   SPLIT DATE     DATE/TIME: 2020-03-27 
 OPTION VOLUME 29810   IMPLIED VOLATILITY 1.21   HISTORICAL VOL  1.01 
Data used in the screeners below are delayed from March 6, 2020.   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  96.09    BYND  Mar 20 '20  95.00  6.58  5.49  5.71%    0.81  0
 BYND  96.09    BYND  May 15 '20  95.00  13.07  11.98  12.47%    0.75  2
 BYND  96.09    BYND  Apr 17 '20  95.00  9.53  8.44  8.78%    0.69  1
 BYND  96.09    BYND  Jul 17 '20  95.00  15.25  14.16  14.74%    0.64  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BYND  Mar 20 '20  95.00   C  6.58    BYND  Mar 20 '20  95.00   P  5.55    12.12  1.09
 BYND  May 15 '20  95.00   C  13.07    BYND  May 15 '20  95.00   P  10.88    23.95  1.09
 BYND  Apr 17 '20  95.00   C  9.53    BYND  Apr 17 '20  95.00   P  9.00    18.53  1.09
 BYND  Jul 17 '20  95.00   C  15.25    BYND  Jul 17 '20  95.00   P  14.80    30.05  1.09
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BYND  Mar 20 '20  95.00   C  6.58    BYND  Jan 21 '22  95.00   C  31.00    -24.43  22
 BYND  Mar 20 '20  95.00   C  6.58    BYND  Jan 15 '21  95.00   C  21.00    -14.43  10
 BYND  Mar 20 '20  95.00   C  6.58    BYND  Oct 16 '20  95.00   C  18.50    -11.93  7
 BYND  May 15 '20  95.00   C  13.07    BYND  Jan 21 '22  95.00   C  31.00    -17.93  20
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BYND  Mar 20 '20  95.00   P  5.55    BYND  Aug 21 '20  95.00   P  14.26    -8.71  5
 BYND  Mar 20 '20  95.00   P  5.55    BYND  Oct 16 '20  95.00   P  17.41    -11.86  7
 BYND  Apr 17 '20  95.00   P  9.00    BYND  Aug 21 '20  95.00   P  14.26    -5.26  4
 BYND  Mar 20 '20  95.00   P  5.55    BYND  Jul 17 '20  95.00   P  14.80    -9.25  4
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.