Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.80 | 0.00 | - | 1 | 0 | 2.50 | 0.01 | -0.03 | -75.00% | 242 | 4,293 |
| 7.56 | 0.00 | - | 2 | 2 | 5.00 | 0.20 | -0.05 | -20.00% | 50 | 6,904 |
| 3.00 | 0.00 | - | 2 | 6 | 6.00 | 0.39 | -0.10 | -20.41% | 1 | 1,343 |
| 2.55 | -0.07 | -2.67% | 1 | 23 | 7.50 | 0.96 | 0.00 | - | 13 | 14,684 |
| 1.52 | 0.00 | - | 126 | 195 | 9.00 | 1.60 | -0.10 | -5.88% | 13 | 3,367 |
| 1.21 | 0.00 | - | 33 | 1,682 | 10.00 | 2.20 | -0.11 | -4.76% | 28 | 19,281 |
| 0.94 | -0.09 | -8.74% | 12 | 632 | 11.00 | 2.96 | -0.24 | -7.50% | 3 | 3,846 |
| 0.65 | 0.00 | - | 64 | 2,548 | 12.50 | 4.25 | 0.00 | - | 1 | 8,339 |
| 0.53 | +0.11 | +26.19% | 50 | 1,259 | 14.00 | 5.54 | 0.00 | - | 31 | 2,135 |
| 0.34 | -0.04 | -10.53% | 1 | 16,925 | 15.00 | 6.36 | -0.11 | -1.70% | 1 | 24,288 |
| 0.30 | -0.01 | -3.23% | 2 | 1,435 | 16.00 | 7.35 | 0.00 | - | 50 | 254 |
| 0.23 | 0.00 | - | 1,006 | 4,315 | 17.50 | 8.65 | 0.00 | - | 1 | 2,446 |
| 0.31 | 0.00 | - | 1 | 1,124 | 19.00 | 10.65 | 0.00 | - | 1 | 36 |
| 0.23 | 0.00 | - | 12 | 4,977 | 20.00 | 11.27 | 0.00 | - | 28 | 2,457 |
| 0.13 | 0.00 | - | 1 | 1,367 | 21.00 | 12.35 | 0.00 | - | 1 | 4 |
| 0.12 | 0.00 | - | 12 | 2,340 | 22.50 | 13.73 | 0.00 | - | 3 | 1,969 |
| 0.11 | 0.00 | - | 10 | 190 | 24.00 | 15.35 | 0.00 | - | 3 | 16 |
| 0.19 | 0.00 | - | 1 | 3,711 | 25.00 | 15.70 | 0.00 | - | 2 | 3,242 |
| 0.09 | 0.00 | - | 3 | 1,035 | 27.00 | 16.95 | 0.00 | - | 1 | 316 |
| 0.09 | -0.01 | -10.00% | 15 | 2,641 | 30.00 | 20.96 | 0.00 | - | 1 | 1,939 |
| 0.18 | 0.00 | - | 8 | 141 | 32.00 | 19.37 | 0.00 | - | 2 | 27 |
| 0.05 | 0.00 | - | 1 | 2,121 | 35.00 | 25.83 | 0.00 | - | 3 | 12,757 |
| 0.05 | 0.00 | - | 1 | 533 | 37.00 | 26.07 | 0.00 | - | 1 | 28 |
| 0.01 | -0.01 | -50.00% | 2 | 3,053 | 40.00 | 30.82 | 0.00 | - | 3 | 4,648 |
| 0.08 | 0.00 | - | 4 | 1,969 | 45.00 | 35.50 | 0.00 | - | 4 | 2,577 |
| 0.04 | 0.00 | - | 1 | 4,228 | 50.00 | 40.57 | 0.00 | - | 11 | 4,294 |
| 0.04 | 0.00 | - | 1 | 1,340 | 55.00 | 45.05 | 0.00 | - | 1 | 1,092 |
| 0.01 | -0.02 | -66.67% | 3 | 5,514 | 60.00 | 50.60 | 0.00 | - | 50 | 1,745 |
| 0.04 | 0.00 | - | 4 | 5,715 | 65.00 | 54.35 | 0.00 | - | 20 | 2,925 |
| 0.01 | 0.00 | - | 2 | 3,870 | 70.00 | 59.95 | 0.00 | - | 3 | 1,045 |
| 0.01 | 0.00 | - | 1 | 1,462 | 75.00 | 65.35 | 0.00 | - | 3 | 818 |
| 0.01 | 0.00 | - | 1 | 2,659 | 80.00 | 70.30 | -0.15 | -0.21% | 4 | 553 |
| 0.01 | 0.00 | - | 9 | 1,881 | 85.00 | 74.65 | 0.00 | - | 100 | 108 |
| 0.01 | -0.29 | -96.67% | 8 | 2,256 | 90.00 | 79.80 | 0.00 | - | 2 | 9 |
| 0.05 | 0.00 | - | 1 | 1,394 | 95.00 | 84.69 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 12,276 | 100.00 | 88.90 | 0.00 | - | 100 | 24 |
| 0.39 | +0.35 | +875.00% | 16 | 1,315 | 105.00 | 93.45 | 0.00 | - | 60 | 1 |
| 0.02 | 0.00 | - | 1 | 499 | 110.00 | 97.60 | 0.00 | - | 80 | 30 |
| 0.01 | -0.02 | -66.67% | 4 | 561 | 115.00 | 100.82 | 0.00 | - | 2 | 64 |
| 0.01 | -0.09 | -90.00% | 3 | 1,652 | 120.00 | 107.30 | 0.00 | - | 60 | 58 |
| 0.16 | 0.00 | - | 1 | 1,554 | 125.00 | 112.35 | 0.00 | - | 40 | 37 |
| 0.02 | 0.00 | - | 25 | 142 | 130.00 | 119.53 | 0.00 | - | 7 | 7 |
| 0.20 | 0.00 | - | 1 | 146 | 135.00 | 121.85 | 0.00 | - | 30 | 82 |
| 0.01 | 0.00 | - | 1 | 62 | 140.00 | 125.87 | 0.00 | - | 1 | 53 |
| 0.01 | 0.00 | - | 5 | 385 | 145.00 | 132.50 | 0.00 | - | 1 | 341 |
| 0.01 | 0.00 | - | 19 | 874 | 150.00 | 139.31 | 0.00 | - | 5 | 9 |
| 0.01 | 0.00 | - | 5 | 32 | 155.00 | 140.25 | 0.00 | - | 32 | 267 |
| 0.02 | 0.00 | - | 10 | 207 | 160.00 | 147.20 | 0.00 | - | 100 | 2 |
| 0.03 | 0.00 | - | 1 | 106 | 165.00 | 154.15 | 0.00 | - | 2 | 10 |
| 0.07 | 0.00 | - | 13 | 212 | 170.00 | 157.10 | 0.00 | - | 106 | 8 |
| 0.01 | 0.00 | - | 1 | 51 | 175.00 | 161.70 | 0.00 | - | 2 | 10 |
| 0.08 | 0.00 | - | 2 | 92 | 180.00 | 167.25 | 0.00 | - | 95 | 0 |
| 0.05 | 0.00 | - | 30 | 60 | 185.00 | 172.20 | 0.00 | - | 100 | 0 |
| 0.03 | 0.00 | - | 5 | 506 | 190.00 | 175.35 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 178 | 195.00 | 180.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 2,825 | 200.00 | 185.00 | 0.00 | - | 1 | 18 |
| 0.05 | 0.00 | - | 1 | 87 | 210.00 | 194.50 | 0.00 | - | 100 | 24 |
| 0.01 | 0.00 | - | 4 | 1,063 | 220.00 | 205.30 | 0.00 | - | 100 | 200 |
| 0.38 | +0.35 | +1,166.67% | 16 | 4,410 | 230.00 | 220.35 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.
