Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
18 February 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.75 | 0.00 | - | 1 | 6 | 40.00 | 1.20 | +0.18 | +17.65% | 1 | 606 |
| 29.95 | 0.00 | - | 6 | 9 | 45.00 | 1.75 | +0.46 | +35.66% | 26 | 2,736 |
| 29.00 | 0.00 | - | 4 | 20 | 50.00 | 2.70 | +0.54 | +25.00% | 17 | 312 |
| 15.80 | 0.00 | - | 7 | 76 | 55.00 | 4.00 | +1.21 | +43.37% | 15 | 1,970 |
| 9.75 | -2.28 | -18.95% | 6 | 29 | 60.00 | 5.72 | +1.67 | +41.23% | 148 | 4,734 |
| 7.15 | -1.05 | -12.80% | 114 | 24 | 65.00 | 8.08 | +2.18 | +36.95% | 310 | 1,567 |
| 4.79 | -1.06 | -18.12% | 62 | 174 | 70.00 | 10.85 | +1.93 | +21.64% | 34 | 782 |
| 3.55 | -1.09 | -23.49% | 118 | 384 | 75.00 | 14.25 | +2.30 | +19.25% | 5 | 3,223 |
| 2.30 | -0.58 | -20.14% | 144 | 867 | 80.00 | 18.65 | +2.80 | +17.67% | 73 | 3,128 |
| 1.74 | -0.59 | -25.32% | 2 | 529 | 85.00 | 22.93 | +2.23 | +10.77% | 42 | 3,032 |
| 1.36 | -0.14 | -9.33% | 21 | 272 | 90.00 | 26.58 | +2.88 | +12.15% | 2 | 2,151 |
| 1.04 | -0.22 | -17.46% | 18 | 610 | 95.00 | 32.17 | +1.97 | +6.52% | 53 | 2,662 |
| 0.80 | -0.14 | -14.89% | 139 | 3,278 | 100.00 | 34.63 | +1.03 | +3.07% | 10 | 3,887 |
| 0.59 | -0.12 | -16.90% | 5 | 1,043 | 105.00 | 34.74 | 0.00 | - | 6 | 2,002 |
| 0.54 | -0.07 | -11.48% | 11 | 1,095 | 110.00 | 44.39 | 0.00 | - | 72 | 2,177 |
| 0.49 | -0.01 | -2.00% | 55 | 969 | 115.00 | 51.58 | +2.28 | +4.62% | 12 | 844 |
| 0.40 | 0.00 | - | 20 | 5,176 | 120.00 | 57.03 | +3.18 | +5.91% | 2 | 3,865 |
| 0.33 | -0.02 | -5.71% | 4 | 1,479 | 125.00 | 59.34 | 0.00 | - | 1,000 | 2,608 |
| 0.60 | +0.30 | +100.00% | 1 | 549 | 130.00 | 60.90 | 0.00 | - | 3 | 175 |
| 0.30 | 0.00 | - | 27 | 403 | 135.00 | 53.50 | 0.00 | - | 5 | 219 |
| 0.30 | -0.08 | -21.05% | 1 | 490 | 140.00 | 66.43 | 0.00 | - | 2 | 112 |
| 0.25 | 0.00 | - | 1 | 213 | 145.00 | 81.62 | +38.97 | +91.37% | 2 | 31 |
| 0.25 | 0.00 | - | 15 | 561 | 150.00 | 67.10 | 0.00 | - | 2 | 65 |
| 0.30 | 0.00 | - | 1 | 75 | 155.00 | 50.98 | 0.00 | - | 1 | 21 |
| 0.23 | 0.00 | - | 10 | 279 | 160.00 | 83.44 | 0.00 | - | 1 | 23 |
| 0.34 | 0.00 | - | 18 | 45 | 165.00 | 81.87 | 0.00 | - | 1 | 3 |
| 0.21 | 0.00 | - | 1 | 133 | 170.00 | 93.08 | 0.00 | - | 1 | 7 |
| 0.30 | 0.00 | - | 72 | 50 | 175.00 | 71.35 | 0.00 | - | 1 | 10 |
| 0.22 | 0.00 | - | 1 | 117 | 180.00 | 79.55 | 0.00 | - | 5 | 28 |
| 0.28 | 0.00 | - | 70 | 156 | 185.00 | 105.30 | 0.00 | - | 2 | 4 |
| 0.50 | 0.00 | - | 1 | 84 | 190.00 | 78.65 | 0.00 | - | 1 | 3 |
| 0.20 | 0.00 | - | 1 | 159 | 195.00 | 89.15 | 0.00 | - | 1 | 8 |
| 0.19 | 0.00 | - | 85 | 806 | 200.00 | 55.40 | 0.00 | - | - | 6 |
| 0.14 | 0.00 | - | 2 | 216 | 205.00 | 94.60 | 0.00 | - | - | 2 |
| 0.16 | 0.00 | - | 6 | 46 | 210.00 | 63.35 | 0.00 | - | - | 2 |
| 0.22 | 0.00 | - | 1 | 197 | 215.00 | 115.75 | 0.00 | - | 4 | 4 |
| 0.15 | 0.00 | - | 35 | 293 | 220.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 83 | 225.00 | 125.35 | 0.00 | - | 3 | 11 |
| 0.15 | 0.00 | - | 10 | 171 | 230.00 | 131.15 | 0.00 | - | 8 | 4 |
| 0.16 | 0.00 | - | 16 | 107 | 235.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 92 | 159 | 240.00 | 141.15 | 0.00 | - | 3 | 2 |
| 0.13 | 0.00 | - | 1 | 427 | 245.00 | 163.25 | 0.00 | - | 2 | 3 |
© 2021 Yahoo. All rights reserved.
