Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.15 | 0.00 | - | 6 | 36 | 17.50 | 0.80 | +0.15 | +23.08% | 5 | 127 |
| 45.00 | -4.20 | -8.54% | 2 | 3 | 20.00 | 0.98 | +0.32 | +48.48% | 6 | 131 |
| 61.01 | 0.00 | - | 8 | 8 | 22.50 | 1.10 | +0.16 | +17.02% | 1 | 85 |
| 59.50 | 0.00 | - | 104 | 74 | 25.00 | 1.10 | 0.00 | - | 3 | 64 |
| 38.08 | 0.00 | - | 7 | 12 | 30.00 | 1.55 | +0.27 | +21.09% | 5 | 63 |
| 32.50 | -1.00 | -2.99% | 2 | 13 | 35.00 | 2.13 | +0.31 | +17.03% | 12 | 30 |
| 30.33 | 0.00 | - | 8 | 51 | 40.00 | 2.67 | +0.31 | +13.14% | 11 | 349 |
| 27.50 | 0.00 | - | 14 | 1 | 45.00 | 3.50 | +0.34 | +10.76% | 34 | 507 |
| 21.90 | 0.00 | - | 2 | 42 | 50.00 | 5.03 | +0.63 | +14.32% | 36 | 632 |
| 16.13 | -3.57 | -18.12% | 3 | 70 | 55.00 | 6.80 | +0.72 | +11.84% | 11 | 261 |
| 12.91 | -0.64 | -4.72% | 3 | 31 | 60.00 | 9.02 | +0.89 | +10.95% | 904 | 4,105 |
| 10.25 | -1.50 | -12.77% | 41 | 130 | 65.00 | 11.65 | +1.36 | +13.22% | 876 | 1,374 |
| 8.40 | -1.00 | -10.64% | 7 | 185 | 70.00 | 14.35 | +1.88 | +15.08% | 217 | 1,953 |
| 6.92 | -1.40 | -16.83% | 18 | 407 | 75.00 | 18.12 | +2.55 | +16.38% | 76 | 1,373 |
| 5.75 | -0.95 | -14.18% | 33 | 417 | 80.00 | 21.25 | +1.05 | +5.20% | 47 | 4,533 |
| 4.35 | -0.90 | -17.14% | 11 | 307 | 85.00 | 23.57 | 0.00 | - | 51 | 1,743 |
| 3.54 | -0.76 | -17.67% | 55 | 546 | 90.00 | 27.15 | 0.00 | - | 10 | 2,486 |
| 3.00 | -0.30 | -9.09% | 15 | 615 | 95.00 | 33.45 | +2.40 | +7.73% | 157 | 2,343 |
| 2.71 | -0.39 | -12.58% | 57 | 1,443 | 100.00 | 38.79 | +3.48 | +9.86% | 1 | 3,131 |
| 2.42 | +0.07 | +2.98% | 7 | 3,881 | 105.00 | 43.62 | +4.82 | +12.42% | 1 | 1,618 |
| 1.79 | -0.16 | -8.21% | 77 | 306 | 110.00 | 47.92 | +3.19 | +7.13% | 2 | 316 |
| 1.80 | 0.00 | - | 1 | 491 | 115.00 | 52.62 | +6.17 | +13.28% | 2 | 57 |
| 1.34 | -0.31 | -18.79% | 57 | 1,020 | 120.00 | 55.22 | 0.00 | - | 2 | 326 |
| 1.25 | -0.10 | -7.41% | 1 | 240 | 125.00 | 62.34 | +5.07 | +8.85% | 5 | 63 |
| 1.10 | 0.00 | - | 3 | 257 | 130.00 | 57.15 | 0.00 | - | 5 | 156 |
| 1.20 | +0.18 | +17.65% | 2 | 119 | 135.00 | 66.65 | 0.00 | - | 4 | 28 |
| 0.80 | -0.21 | -20.79% | 1 | 205 | 140.00 | 77.44 | +8.91 | +13.00% | 1 | 67 |
| 0.80 | 0.00 | - | 12 | 141 | 145.00 | 82.24 | +13.59 | +19.80% | 5 | 8 |
| 0.84 | 0.00 | - | 20 | 357 | 150.00 | 75.60 | 0.00 | - | 1 | 22 |
| 0.65 | 0.00 | - | 12 | 55 | 155.00 | 49.25 | 0.00 | - | 1 | 1 |
| 0.62 | 0.00 | - | 2 | 107 | 160.00 | 79.70 | 0.00 | - | 2 | 6 |
| 0.60 | 0.00 | - | 2 | 141 | 165.00 | 90.10 | 0.00 | - | 1 | 7 |
| 0.59 | 0.00 | - | 1 | 37 | 170.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 33 | 175.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 5 | 67 | 180.00 | 102.80 | 0.00 | - | 10 | 18 |
| 1.04 | 0.00 | - | 1 | 27 | 185.00 | 107.85 | 0.00 | - | 3 | 9 |
| 0.64 | 0.00 | - | 10 | 12 | 190.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 4 | 41 | 195.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 79 | 200.00 | 89.45 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 2 | 9 | 205.00 | - | - | - | - | - |
| 0.47 | -0.03 | -6.00% | 3 | 80 | 210.00 | 110.75 | 0.00 | - | 6 | 6 |
© 2021 Yahoo. All rights reserved.
