Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.50 | 0.00 | - | 1 | - | 2.50 | - | - | - | - | - |
| 19.90 | 0.00 | - | 6 | 3 | 5.00 | 1.18 | 0.00 | - | 25 | 547 |
| 19.10 | 0.00 | - | 1 | 40 | 7.50 | 2.15 | 0.00 | - | 3 | 12 |
| 21.00 | 0.00 | - | - | 7 | 10.00 | 2.79 | 0.00 | - | 12 | 15,467 |
| 15.98 | 0.00 | - | 2 | 35 | 15.00 | 4.60 | 0.00 | - | 4 | 799 |
| 12.12 | 0.00 | - | 45 | 670 | 20.00 | 7.65 | 0.00 | - | 20 | 695 |
| 13.00 | 0.00 | - | 1 | 14 | 22.50 | 8.40 | 0.00 | - | 4 | 119 |
| 9.54 | 0.00 | - | 31 | 110 | 25.00 | 10.45 | 0.00 | - | 1 | 2,567 |
| 7.65 | 0.00 | - | 72 | 826 | 30.00 | 13.39 | 0.00 | - | 53 | 685 |
| 6.80 | 0.00 | - | 4 | 489 | 35.00 | 17.40 | 0.00 | - | 30 | 14,874 |
| 5.65 | 0.00 | - | 37 | 782 | 40.00 | 19.60 | 0.00 | - | 11 | 2,848 |
| 4.85 | 0.00 | - | 24 | 1,503 | 45.00 | 24.91 | 0.00 | - | 20 | 2,650 |
| 4.15 | 0.00 | - | 38 | 1,544 | 50.00 | 27.57 | 0.00 | - | 31 | 4,007 |
| 3.50 | 0.00 | - | 10 | 411 | 55.00 | 32.50 | 0.00 | - | 1 | 1,051 |
| 3.10 | 0.00 | - | 19 | 1,777 | 60.00 | 38.00 | 0.00 | - | 31 | 1,773 |
| 2.78 | 0.00 | - | 51 | 2,446 | 65.00 | 43.06 | 0.00 | - | 49 | 2,566 |
| 2.31 | 0.00 | - | 19 | 2,697 | 70.00 | 44.55 | 0.00 | - | 1 | 1,115 |
| 2.30 | 0.00 | - | 9 | 828 | 75.00 | 52.26 | 0.00 | - | 1 | 2,179 |
| 1.95 | 0.00 | - | 44 | 2,363 | 80.00 | 53.70 | 0.00 | - | 4 | 1,482 |
| 1.75 | 0.00 | - | 10 | 1,192 | 85.00 | 61.43 | 0.00 | - | 2 | 1,193 |
| 1.55 | 0.00 | - | 4 | 1,495 | 90.00 | 65.26 | 0.00 | - | 1 | 65 |
| 1.70 | 0.00 | - | 1 | 589 | 95.00 | 62.02 | 0.00 | - | 8 | 613 |
| 1.29 | 0.00 | - | 58 | 5,774 | 100.00 | 75.43 | 0.00 | - | 16 | 1,091 |
| 1.22 | 0.00 | - | 1 | 266 | 105.00 | 80.94 | 0.00 | - | 1 | 109 |
| 1.15 | 0.00 | - | 1 | 316 | 110.00 | 82.95 | 0.00 | - | 1 | 20 |
| 1.50 | 0.00 | - | 1 | 155 | 115.00 | 90.15 | 0.00 | - | 11 | 28 |
| 1.87 | 0.00 | - | 42 | 505 | 120.00 | 92.08 | 0.00 | - | 6 | 212 |
| 1.05 | 0.00 | - | 10 | 220 | 125.00 | 97.09 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 68 | 130.00 | 104.80 | 0.00 | - | 6 | 21 |
| 1.31 | 0.00 | - | 1 | 81 | 135.00 | 107.64 | 0.00 | - | 1 | 16 |
| 0.80 | 0.00 | - | 1 | 58 | 140.00 | 113.65 | 0.00 | - | 6 | 20 |
| 0.95 | 0.00 | - | 1 | 386 | 145.00 | 100.55 | 0.00 | - | 29 | 430 |
| 1.08 | 0.00 | - | 1 | 568 | 150.00 | 115.95 | 0.00 | - | 3 | 49 |
| 0.92 | 0.00 | - | 1 | 22 | 155.00 | 99.55 | 0.00 | - | 2 | 10 |
| 0.96 | 0.00 | - | 3 | 72 | 160.00 | 124.00 | 0.00 | - | 2 | 11 |
| 0.80 | 0.00 | - | 1 | 96 | 165.00 | 124.75 | 0.00 | - | 1 | 8 |
| 1.00 | 0.00 | - | 2 | 22 | 170.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 18 | 175.00 | 123.00 | 0.00 | - | 10 | 11 |
| 0.61 | 0.00 | - | 1 | 16 | 180.00 | 152.38 | 0.00 | - | - | 1 |
| 1.30 | 0.00 | - | 1 | 12 | 185.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 120 | 190.00 | 148.50 | 0.00 | - | 4 | 4 |
| 0.80 | 0.00 | - | 2 | 0 | 195.00 | 133.45 | 0.00 | - | 6 | 7 |
| 0.68 | 0.00 | - | 12 | 816 | 200.00 | 164.55 | 0.00 | - | 4 | 7 |
| 0.68 | 0.00 | - | 2 | 22 | 210.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 196 | 220.00 | 182.80 | 0.00 | - | 6 | 8 |
| 0.60 | 0.00 | - | 12 | 2,435 | 230.00 | 189.10 | 0.00 | - | 1 | 17 |
© 2022 Yahoo. All rights reserved.
