Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BYND220701C00035000 | 2022-06-24 1:05PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 1 | 379 | 139.06% |
BYND220708C00035000 | 2022-06-24 1:09PM EDT | 2022-07-08 | 0.09 | 0.01 | 0.17 | -0.08 | -47.06% | 22 | 61 | 101.17% |
BYND220715C00035000 | 2022-06-24 3:39PM EDT | 2022-07-15 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 638 | 2,571 | 92.19% |
BYND220722C00035000 | 2022-06-24 3:10PM EDT | 2022-07-22 | 0.24 | 0.18 | 0.37 | -0.14 | -36.84% | 3 | 167 | 87.70% |
BYND220729C00035000 | 2022-06-24 3:30PM EDT | 2022-07-29 | 0.35 | 0.28 | 0.48 | -0.28 | -44.44% | 3 | 58 | 84.86% |
BYND220805C00035000 | 2022-06-24 10:22AM EDT | 2022-08-05 | 1.18 | 0.51 | 1.12 | +1.18 | - | 1 | - | 97.75% |
BYND220819C00035000 | 2022-06-24 3:38PM EDT | 2022-08-19 | 1.06 | 1.06 | 1.19 | -0.38 | -26.39% | 62 | 4,279 | 94.73% |
BYND220916C00035000 | 2022-06-24 12:58PM EDT | 2022-09-16 | 1.40 | 1.31 | 1.56 | -0.47 | -25.13% | 50 | 670 | 84.81% |
BYND221118C00035000 | 2022-06-24 10:59AM EDT | 2022-11-18 | 2.65 | 2.07 | 2.39 | -0.06 | -2.21% | 4 | 61 | 77.83% |
BYND230120C00035000 | 2022-06-24 1:56PM EDT | 2023-01-20 | 2.57 | 2.54 | 2.88 | -0.55 | -17.63% | 703 | 1,374 | 71.68% |
BYND230217C00035000 | 2022-06-24 3:42PM EDT | 2023-02-17 | 2.85 | 2.65 | 3.05 | +2.85 | - | 493 | 3 | 69.09% |
BYND240119C00035000 | 2022-06-24 3:22PM EDT | 2024-01-19 | 4.65 | 4.55 | 5.45 | -0.35 | -7.00% | 1 | 593 | 61.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BYND220701P00035000 | 2022-06-24 2:22PM EDT | 2022-07-01 | 10.18 | 9.75 | 10.20 | -3.13 | -23.52% | 752 | 2 | 220.31% |
BYND220708P00035000 | 2022-06-02 2:36PM EDT | 2022-07-08 | 8.80 | 9.75 | 10.65 | 0.00 | - | - | 1 | 162.89% |
BYND220715P00035000 | 2022-06-24 3:32PM EDT | 2022-07-15 | 10.74 | 10.20 | 10.95 | +1.01 | +10.38% | 10 | 1,532 | 152.44% |
BYND220729P00035000 | 2022-06-22 3:28PM EDT | 2022-07-29 | 11.43 | 10.75 | 11.40 | 0.00 | - | 20 | 26 | 136.04% |
BYND220819P00035000 | 2022-06-24 3:32PM EDT | 2022-08-19 | 12.57 | 12.05 | 12.85 | +0.80 | +6.80% | 5 | 1,530 | 145.02% |
BYND220916P00035000 | 2022-06-24 1:44PM EDT | 2022-09-16 | 13.70 | 12.95 | 13.65 | +0.80 | +6.20% | 1 | 2,210 | 135.89% |
BYND221118P00035000 | 2022-06-23 10:55AM EDT | 2022-11-18 | 14.31 | 14.60 | 15.05 | 0.00 | - | 20 | 179 | 126.17% |
BYND230120P00035000 | 2022-06-24 1:47PM EDT | 2023-01-20 | 16.22 | 15.70 | 16.30 | +0.77 | +4.98% | 392 | 4,921 | 120.73% |
BYND240119P00035000 | 2022-06-22 1:30PM EDT | 2024-01-19 | 19.40 | 19.35 | 20.30 | 0.00 | - | 55 | 14,858 | 104.10% |