BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.95 | 0.00 | - | 1 | 0 | 2.50 | 0.01 | 0.00 | - | 8 | 942 |
| 6.41 | 0.00 | - | 1 | 0 | 4.00 | 0.01 | 0.00 | - | 10 | 33 |
| 10.39 | 0.00 | - | 4 | 0 | 5.00 | 0.03 | 0.00 | - | 30 | 1,422 |
| - | - | - | - | - | 5.50 | 0.03 | 0.00 | - | 65 | 65 |
| 5.40 | 0.00 | - | 60 | 60 | 6.00 | 0.02 | 0.00 | - | 100 | 726 |
| 3.90 | +3.90 | - | - | 1 | 6.50 | 0.03 | 0.00 | - | - | 100 |
| - | - | - | - | - | 7.00 | 0.05 | -0.01 | -16.67% | 38 | 157 |
| 4.05 | 0.00 | - | 40 | 34 | 7.50 | 0.03 | -0.04 | -57.14% | 331 | 4,585 |
| 2.43 | 0.00 | - | 1 | 1 | 8.00 | 0.08 | -0.04 | -33.33% | 22 | 339 |
| - | - | - | - | - | 8.50 | 0.12 | -0.10 | -45.45% | 1,219 | 934 |
| 1.60 | +0.31 | +24.03% | 95 | 265 | 9.00 | 0.20 | -0.12 | -37.50% | 51 | 3,248 |
| 1.23 | +1.23 | - | 123 | 1 | 9.50 | 0.31 | -0.21 | -40.38% | 14 | 181 |
| 1.00 | +0.27 | +36.99% | 46 | 601 | 10.00 | 0.60 | -0.24 | -28.57% | 750 | 8,162 |
| 0.66 | +0.09 | +15.79% | 136 | 1,749 | 10.50 | 0.76 | -0.17 | -18.28% | 355 | 1,342 |
| 0.45 | +0.01 | +2.27% | 302 | 660 | 11.00 | 1.08 | -0.21 | -16.28% | 24 | 2,715 |
| 0.32 | 0.00 | - | 13 | 128 | 11.50 | 1.45 | -0.31 | -17.61% | 210 | 10 |
| 0.22 | -0.01 | -4.35% | 724 | 735 | 12.00 | 1.88 | -0.32 | -14.55% | 18 | 17 |
| 0.17 | +0.02 | +13.33% | 82 | 2,417 | 12.50 | 2.31 | -0.16 | -6.48% | 529 | 4,424 |
| 0.14 | -0.01 | -6.67% | 31 | 88 | 13.00 | 2.78 | +0.26 | +10.32% | 11 | 2 |
| 0.10 | -0.01 | -9.09% | 1 | 445 | 13.50 | 3.54 | +0.11 | +3.21% | 2 | 3 |
| 0.08 | 0.00 | - | 34 | 1,438 | 14.00 | 3.55 | -0.45 | -11.25% | 12 | 434 |
| 0.05 | 0.00 | - | 20 | 24 | 14.50 | 4.35 | -0.02 | -0.46% | 1 | 1 |
| 0.04 | -0.04 | -50.00% | 92 | 4,263 | 15.00 | 4.69 | -0.31 | -6.20% | 88 | 5,400 |
| 0.12 | 0.00 | - | - | 5 | 15.50 | 5.20 | +5.20 | - | 9 | 3 |
| 0.07 | 0.00 | - | 1 | 752 | 16.00 | 5.68 | -0.37 | -6.12% | 110 | 714 |
| - | - | - | - | - | 16.50 | 6.65 | +6.65 | - | - | 5 |
| 0.02 | -0.04 | -66.67% | 51 | 4 | 17.00 | 6.65 | +6.65 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 23,383 | 17.50 | 7.47 | 0.00 | - | 2 | 19,752 |
| - | - | - | - | - | 18.00 | 7.60 | 0.00 | - | 1 | 1 |
| 0.02 | -0.04 | -66.67% | 1 | 806 | 19.00 | 8.10 | 0.00 | - | 5 | 419 |
| 0.02 | -0.03 | -60.00% | 1 | 1,227 | 20.00 | 9.68 | -0.53 | -5.19% | 1 | 745 |
| 0.06 | 0.00 | - | 15 | 728 | 21.00 | 11.02 | 0.00 | - | 4 | 161 |
| 0.03 | +0.01 | +50.00% | 2 | 789 | 22.50 | 12.25 | -0.30 | -2.39% | 5 | 630 |
| 0.01 | -0.13 | -92.86% | 2 | 96 | 24.00 | 13.27 | 0.00 | - | 3 | 332 |
| 0.02 | 0.00 | - | 40 | 2,286 | 25.00 | 14.58 | -0.59 | -3.89% | 8 | 505 |
| 0.05 | 0.00 | - | 2 | 8 | 26.00 | 15.05 | 0.00 | - | 1 | 31 |
| 0.12 | 0.00 | - | 4 | 26 | 27.00 | 16.81 | 0.00 | - | 3 | 5 |
| 0.01 | 0.00 | - | 3 | 15 | 28.00 | 17.70 | 0.00 | - | 2 | 33 |
| 0.07 | 0.00 | - | 1 | 16 | 29.00 | 18.50 | 0.00 | - | 2 | 15 |
| 0.01 | 0.00 | - | 2 | 1,083 | 30.00 | 19.60 | -0.33 | -1.66% | 2 | 937 |
| 0.43 | 0.00 | - | - | 2 | 31.00 | 17.02 | 0.00 | - | 10 | 61 |
| - | - | - | - | - | 32.00 | 18.45 | 0.00 | - | 5 | 24 |
| 0.07 | 0.00 | - | 2 | 10 | 34.00 | 23.92 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 23 | 582 | 35.00 | 24.86 | 0.00 | - | 9 | 209 |
| 0.13 | 0.00 | - | - | 10 | 36.00 | 21.90 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 37.00 | 22.90 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 38.00 | 23.90 | 0.00 | - | 5 | 5 |
| 0.24 | 0.00 | - | 1 | 1 | 39.00 | 28.16 | 0.00 | - | 2 | 58 |
| 0.03 | 0.00 | - | 3 | 1,100 | 40.00 | 29.68 | -0.10 | -0.34% | 3 | 788 |
© 2023 Yahoo. All rights reserved.