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 | - | 190 | 0 | 2.50 | 0.01 | 0.00 | - | 8 | 942 |
| 6.41 | 0.00 | - | 1 | 0 | 4.00 | 0.01 | 0.00 | - | 10 | 33 |
| 5.70 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 4 | 1,419 |
| - | - | - | - | - | 5.50 | 0.03 | 0.00 | - | 65 | 65 |
| 4.90 | 0.00 | - | 70 | 10 | 6.00 | 0.01 | 0.00 | - | 5 | 715 |
| 5.55 | 0.00 | - | 1 | 0 | 6.50 | 0.03 | 0.00 | - | - | 100 |
| - | - | - | - | - | 7.00 | 0.05 | 0.00 | - | 38 | 195 |
| 4.05 | 0.00 | - | 40 | 34 | 7.50 | 0.02 | 0.00 | - | 11 | 4,464 |
| 4.70 | 0.00 | - | 5 | 0 | 8.00 | 0.01 | -0.01 | -50.00% | 2 | 494 |
| - | - | - | - | - | 8.50 | 0.03 | +0.01 | +50.00% | 46 | 1,240 |
| 3.00 | -1.40 | -31.82% | 21 | 11 | 9.00 | 0.05 | +0.01 | +25.00% | 290 | 3,422 |
| 3.35 | -0.30 | -8.22% | 1 | 0 | 9.50 | 0.07 | 0.00 | - | 645 | 3,565 |
| 1.94 | -1.06 | -35.33% | 131 | 570 | 10.00 | 0.15 | +0.03 | +25.00% | 5,725 | 8,707 |
| 1.47 | -1.30 | -46.93% | 252 | 1,625 | 10.50 | 0.26 | +0.06 | +30.00% | 802 | 3,386 |
| 1.27 | -0.73 | -36.50% | 808 | 1,549 | 11.00 | 0.45 | +0.11 | +32.35% | 1,813 | 3,075 |
| 1.00 | -0.73 | -42.20% | 130 | 366 | 11.50 | 0.63 | +0.11 | +21.15% | 589 | 448 |
| 0.76 | -0.66 | -46.48% | 2,198 | 2,275 | 12.00 | 0.92 | +0.18 | +24.32% | 2,294 | 1,128 |
| 0.60 | -0.62 | -50.82% | 499 | 3,110 | 12.50 | 1.25 | +0.18 | +16.82% | 2,291 | 5,612 |
| 0.47 | -0.57 | -54.81% | 1,803 | 1,422 | 13.00 | 1.71 | +0.34 | +24.82% | 298 | 514 |
| 0.38 | -0.47 | -55.29% | 1,006 | 1,403 | 13.50 | 2.21 | +0.52 | +30.77% | 121 | 90 |
| 0.33 | -0.47 | -58.75% | 1,013 | 2,441 | 14.00 | 2.66 | +0.61 | +29.76% | 136 | 423 |
| 0.25 | -0.58 | -69.88% | 174 | 585 | 14.50 | 2.40 | 0.00 | - | 21 | 13 |
| 0.23 | -0.34 | -59.65% | 4,054 | 6,320 | 15.00 | 3.75 | +0.85 | +29.31% | 256 | 5,605 |
| 0.20 | -0.27 | -57.45% | 336 | 806 | 15.50 | 4.25 | +1.10 | +34.92% | 20 | 44 |
| 0.16 | -0.26 | -61.90% | 498 | 923 | 16.00 | 4.30 | +0.69 | +19.11% | 5 | 672 |
| - | - | - | - | - | 16.50 | 5.05 | +0.95 | +23.17% | 15 | 98 |
| 0.14 | -0.20 | -58.82% | 268 | 319 | 17.00 | 5.10 | +0.55 | +12.09% | 12 | 14 |
| 0.10 | -0.19 | -65.52% | 794 | 18,477 | 17.50 | 5.70 | +0.57 | +11.11% | 5 | 14,782 |
| - | - | - | - | - | 18.00 | 5.71 | -1.89 | -24.87% | 2 | 1 |
| 0.10 | -0.14 | -58.33% | 43 | 849 | 19.00 | 6.95 | +0.55 | +8.59% | 8 | 483 |
| 0.06 | -0.13 | -68.42% | 4,408 | 1,512 | 20.00 | 8.45 | +1.10 | +14.97% | 5 | 721 |
| 0.05 | -0.17 | -77.27% | 66 | 842 | 21.00 | 8.20 | 0.00 | - | 11 | 172 |
| 0.05 | -0.06 | -54.55% | 129 | 1,003 | 22.50 | 12.03 | 0.00 | - | 1 | 626 |
| 0.28 | +0.13 | +86.67% | 1 | 131 | 24.00 | 11.75 | +0.40 | +3.52% | 3 | 335 |
| 0.05 | -0.11 | -68.75% | 65 | 2,496 | 25.00 | 12.15 | 0.00 | - | 2 | 504 |
| 0.02 | -0.07 | -77.78% | 103 | 234 | 26.00 | 13.11 | 0.00 | - | 5 | 31 |
| 0.05 | 0.00 | - | 7 | 29 | 27.00 | 16.81 | 0.00 | - | 3 | 5 |
| 0.08 | 0.00 | - | 17 | 32 | 28.00 | 16.10 | -0.85 | -5.01% | 2 | 33 |
| 0.02 | -0.03 | -60.00% | 44 | 29 | 29.00 | 18.35 | 0.00 | - | 3 | 14 |
| 0.03 | -0.01 | -25.00% | 308 | 1,108 | 30.00 | 18.30 | +1.10 | +6.40% | 1 | 932 |
| 0.43 | 0.00 | - | - | 2 | 31.00 | 20.10 | 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 | -0.04 | -80.00% | 72 | 593 | 35.00 | 24.35 | 0.00 | - | 2 | 208 |
| 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 |
| 0.01 | -0.02 | -66.67% | 231 | 1,656 | 40.00 | 28.33 | +0.83 | +3.02% | 100 | 781 |
© 2023 Yahoo. All rights reserved.