Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EST. Market open.
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.70 | 0.00 | - | 100 | 0 | 2.50 | - | - | - | - | - |
| 7.15 | 0.00 | - | - | 1 | 5.00 | 0.02 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 112 | 908 |
| 8.76 | 0.00 | - | - | 0 | 7.50 | 0.01 | 0.00 | - | 23 | 1,096 |
| - | - | - | - | - | 8.00 | 0.09 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 8.50 | 0.01 | 0.00 | - | 1 | 383 |
| 2.50 | 0.00 | - | - | 0 | 9.00 | 0.07 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 9.50 | 0.21 | 0.00 | - | 2 | 4 |
| 6.60 | 0.00 | - | 35 | 3 | 10.00 | 0.01 | 0.00 | - | 1 | 173 |
| 1.67 | 0.00 | - | 2 | 0 | 10.50 | 0.04 | 0.00 | - | 6 | 98 |
| 6.75 | 0.00 | - | 1 | 0 | 11.00 | 0.01 | -0.04 | -80.00% | 1 | 292 |
| 2.04 | 0.00 | - | 1 | 0 | 11.50 | 0.01 | 0.00 | - | 28 | 153 |
| 2.14 | 0.00 | - | 151 | 0 | 12.00 | 0.01 | 0.00 | - | 33 | 561 |
| 4.62 | 0.00 | - | 10 | 0 | 12.50 | 0.02 | 0.00 | - | 5 | 264 |
| 3.35 | -0.05 | -1.47% | 7 | 108 | 13.00 | 0.06 | +0.03 | +100.00% | 5 | 243 |
| 5.10 | 0.00 | - | 2 | 0 | 13.50 | 0.05 | -0.01 | -16.67% | 61 | 355 |
| 2.51 | 0.00 | - | 4 | 6 | 14.00 | 0.10 | -0.03 | -23.08% | 34 | 992 |
| 2.10 | 0.00 | - | 78 | 107 | 14.50 | 0.17 | -0.05 | -22.73% | 28 | 740 |
| 1.18 | -0.57 | -32.57% | 125 | 225 | 15.00 | 0.32 | -0.03 | -8.57% | 204 | 2,119 |
| 0.84 | -0.40 | -32.26% | 13 | 186 | 15.50 | 0.48 | +0.10 | +26.32% | 311 | 1,023 |
| 0.63 | -0.33 | -34.38% | 617 | 703 | 16.00 | 0.73 | 0.00 | - | 780 | 1,784 |
| 0.44 | -0.22 | -33.33% | 409 | 619 | 16.50 | 1.07 | +0.06 | +5.94% | 222 | 411 |
| 0.31 | -0.29 | -48.33% | 577 | 953 | 17.00 | 1.45 | +0.15 | +11.54% | 379 | 321 |
| 0.23 | -0.25 | -52.08% | 603 | 387 | 17.50 | 1.82 | +0.20 | +12.35% | 303 | 278 |
| 0.17 | -0.13 | -43.33% | 1,289 | 3,090 | 18.00 | 2.27 | +0.31 | +15.82% | 65 | 283 |
| 0.12 | -0.17 | -58.62% | 14 | 3,124 | 18.50 | 2.72 | +0.36 | +15.25% | 31 | 70 |
| 0.10 | -0.08 | -44.44% | 70 | 2,574 | 19.00 | 3.20 | +0.20 | +6.67% | 32 | 51 |
| 0.08 | -0.07 | -46.67% | 18 | 1,698 | 19.50 | 3.65 | +0.42 | +13.00% | 2 | 128 |
| 0.07 | -0.04 | -36.36% | 270 | 2,299 | 20.00 | 4.20 | +0.30 | +7.69% | 16 | 450 |
| 0.11 | 0.00 | - | 110 | 203 | 20.50 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 79 | 547 | 21.00 | 4.60 | 0.00 | - | 74 | 60 |
| 0.03 | -0.04 | -57.14% | 24 | 322 | 21.50 | 4.45 | 0.00 | - | 35 | 30 |
| 0.02 | -0.03 | -60.00% | 46 | 278 | 22.00 | 5.57 | 0.00 | - | 17 | 26 |
| 0.04 | -0.01 | -20.00% | 27 | 127 | 22.50 | 6.88 | 0.00 | - | 2 | 2 |
| 0.05 | +0.01 | +25.00% | 24 | 197 | 23.00 | 5.90 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 312 | 323 | 23.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 104 | 24.00 | 8.05 | +1.05 | +15.00% | 1 | 2 |
| 0.05 | 0.00 | - | 2 | 5 | 24.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 16 | 843 | 25.00 | 6.86 | 0.00 | - | 3 | 37 |
| 0.03 | 0.00 | - | 5 | 7 | 25.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 62 | 80 | 26.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 45 | 27.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 30 | 29 | 28.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 26 | 23 | 28.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 110 | 29.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 48 | 48 | 29.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 110 | 317 | 30.00 | 13.75 | 0.00 | - | 25 | 72 |
| 0.02 | 0.00 | - | 30 | 30 | 30.50 | 13.25 | 0.00 | - | 16 | 14 |
| 0.19 | 0.00 | - | 11 | 11 | 31.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1 | 31.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 211 | 211 | 32.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
