Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.72+1.17 (+1.55%)
At close: 1:00PM EST
76.01 -0.71 (-0.93%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Calls
3 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.05 | 0.00 | - | - | 0 | 40.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 16 | 0 |
| 24.55 | 0.00 | - | 1 | 0 | 50.00 | 0.07 | 0.00 | - | 40 | 0 |
| 22.55 | 0.00 | - | 1 | 0 | 55.00 | 0.10 | 0.00 | - | 69 | 0 |
| 16.35 | 0.00 | - | 1 | 0 | 60.00 | 0.16 | 0.00 | - | 20 | 0 |
| 11.00 | 0.00 | - | 3 | 0 | 65.00 | 0.30 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 68.00 | 0.47 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 68.50 | 0.46 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 69.00 | 0.73 | 0.00 | - | 5 | 0 |
| 5.95 | 0.00 | - | 161 | 0 | 70.00 | 0.67 | 0.00 | - | 81 | 0 |
| 5.20 | 0.00 | - | - | 0 | 71.00 | 0.77 | 0.00 | - | 17 | 0 |
| 4.63 | 0.00 | - | 3 | 0 | 72.00 | 1.01 | 0.00 | - | 30 | 0 |
| 5.16 | 0.00 | - | 1 | 0 | 73.00 | 1.12 | 0.00 | - | 107 | 0 |
| 4.50 | 0.00 | - | 11 | 0 | 74.00 | 1.57 | 0.00 | - | 39 | 0 |
| 4.10 | 0.00 | - | 50 | 0 | 75.00 | 1.78 | 0.00 | - | 224 | 0 |
| 3.00 | 0.00 | - | 148 | 0 | 76.00 | 2.24 | 0.00 | - | 80 | 0 |
| 2.71 | 0.00 | - | 165 | 0 | 77.00 | 2.65 | 0.00 | - | 70 | 0 |
| 1.97 | 0.00 | - | 121 | 0 | 78.00 | 2.90 | 0.00 | - | 26 | 0 |
| 1.95 | 0.00 | - | 35 | 0 | 79.00 | 3.45 | 0.00 | - | 88 | 0 |
| 1.40 | 0.00 | - | 426 | 0 | 80.00 | 4.23 | 0.00 | - | 68 | 0 |
| 1.14 | 0.00 | - | 97 | 0 | 81.00 | 7.25 | 0.00 | - | 3 | 0 |
| 0.87 | 0.00 | - | 380 | 0 | 82.00 | 6.00 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 48 | 0 | 83.00 | 6.40 | 0.00 | - | 47 | 0 |
| 0.54 | 0.00 | - | 343 | 0 | 84.00 | 8.58 | 0.00 | - | 12 | 0 |
| 0.42 | 0.00 | - | 134 | 0 | 85.00 | 8.42 | 0.00 | - | 8 | 0 |
| 0.40 | 0.00 | - | 119 | 0 | 86.00 | 9.52 | 0.00 | - | 28 | 0 |
| 0.33 | 0.00 | - | 77 | 0 | 87.00 | 9.80 | 0.00 | - | 6 | 0 |
| 0.26 | 0.00 | - | 72 | 0 | 88.00 | 12.05 | 0.00 | - | 12 | 0 |
| 0.21 | 0.00 | - | 3 | 0 | 89.00 | 13.57 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 109 | 0 | 90.00 | 13.90 | 0.00 | - | 14 | 0 |
| 0.16 | 0.00 | - | 14 | 0 | 91.00 | 14.58 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 23 | 0 | 92.00 | 14.91 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 300 | 0 | 93.00 | 17.50 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 94.00 | 17.35 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 24 | 0 | 95.00 | 17.90 | 0.00 | - | 16 | 0 |
| 0.10 | 0.00 | - | 12 | 0 | 96.00 | 14.85 | 0.00 | - | 18 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 97.00 | 20.38 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 6 | 0 | 98.00 | 24.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 99.00 | 23.92 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 100.00 | 23.45 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 101.00 | 19.24 | 0.00 | - | 25 | 0 |
| 0.07 | 0.00 | - | 505 | 0 | 102.00 | 26.98 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 8 | 0 | 103.00 | 28.14 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 104.00 | 28.84 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 286 | 0 | 105.00 | 27.75 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 106.00 | 22.38 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 6 | 0 | 107.00 | 32.00 | 0.00 | - | 23 | 0 |
| 0.04 | 0.00 | - | 5 | 0 | 108.00 | 30.69 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 18 | 0 | 109.00 | 31.68 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 110.00 | 34.43 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 111.00 | 36.22 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 21 | 0 | 112.00 | 34.99 | 0.00 | - | 30 | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 113.00 | 29.57 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 114.00 | 37.58 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 12 | 0 | 115.00 | 37.72 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 116.00 | 40.23 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 117.00 | 38.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 118.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 0 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 53 | 0 | 120.00 | 45.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 121.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 0 | 122.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 125.00 | 48.75 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 130.00 | 52.73 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 135.00 | 60.48 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 6 | 0 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 67.99 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 150.00 | 71.95 | 0.00 | - | - | 0 |
© 2021 Yahoo. All rights reserved.
