Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
February 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.35 | 0.00 | - | 550 | 0 | 2.50 | 0.02 | 0.00 | - | 3 | 404 |
| 8.60 | 0.00 | - | - | 0 | 5.00 | 0.02 | +0.01 | +100.00% | 10 | 2,359 |
| - | - | - | - | - | 6.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7.00 | 0.04 | 0.00 | - | - | 1 |
| 5.65 | 0.00 | - | 1 | 0 | 7.50 | 0.03 | -0.01 | -25.00% | 5 | 24,461 |
| - | - | - | - | - | 9.00 | 0.05 | 0.00 | - | 7 | 278 |
| - | - | - | - | - | 9.50 | 0.06 | -0.03 | -33.33% | 3 | 101 |
| 6.10 | -2.91 | -32.30% | 1 | 19 | 10.00 | 0.09 | -0.03 | -25.00% | 132 | 20,289 |
| - | - | - | - | - | 10.50 | 0.10 | -0.02 | -16.67% | 45 | 247 |
| 5.47 | 0.00 | - | 1 | 1 | 11.00 | 0.16 | -0.02 | -11.11% | 8 | 242 |
| - | - | - | - | - | 11.50 | 0.21 | +0.05 | +31.25% | 7 | 54 |
| 6.55 | 0.00 | - | 220 | 7 | 12.00 | 0.25 | -0.02 | -7.41% | 48 | 1,168 |
| 3.85 | -0.15 | -3.75% | 5 | 194 | 12.50 | 0.30 | -0.07 | -18.92% | 1,683 | 3,934 |
| 3.40 | -2.32 | -40.56% | 151 | 0 | 13.00 | 0.43 | -0.07 | -14.00% | 5 | 43 |
| 2.98 | -2.43 | -44.92% | 5 | 131 | 13.50 | 0.51 | -0.09 | -15.00% | 4 | 1,536 |
| 2.59 | -0.15 | -5.47% | 2 | 3,148 | 14.00 | 0.66 | -0.09 | -12.00% | 47 | 939 |
| 2.38 | 0.00 | - | 200 | 61 | 14.50 | 0.87 | -0.09 | -9.37% | 209 | 175 |
| 1.80 | -0.17 | -8.63% | 260 | 4,164 | 15.00 | 1.08 | -0.12 | -10.00% | 135 | 6,084 |
| 1.24 | -0.53 | -29.94% | 1 | 5 | 15.50 | 1.21 | +0.09 | +8.04% | 8 | 49 |
| 1.25 | -0.15 | -10.71% | 657 | 925 | 16.00 | 1.66 | -0.14 | -7.78% | 12 | 590 |
| 1.18 | -0.12 | -9.23% | 32 | 1,253 | 16.50 | 1.97 | -0.07 | -3.43% | 10 | 343 |
| 0.88 | -0.16 | -15.38% | 51 | 205 | 17.00 | 2.27 | -0.17 | -6.97% | 1 | 139 |
| 0.76 | -0.19 | -20.00% | 32 | 3,675 | 17.50 | 2.99 | +0.14 | +4.91% | 13 | 1,186 |
| 0.71 | -0.18 | -20.22% | 108 | 5,879 | 18.00 | 3.10 | +0.12 | +4.03% | 11 | 21 |
| 0.56 | -1.09 | -66.06% | 2 | 234 | 18.50 | 3.50 | 0.00 | - | 8 | 203 |
| 0.50 | -0.17 | -25.37% | 91 | 854 | 19.00 | 4.20 | +0.38 | +9.95% | 1 | 76 |
| 0.65 | 0.00 | - | 12 | 83 | 19.50 | 4.60 | +0.90 | +24.32% | 30 | 60 |
| 0.43 | -0.11 | -20.37% | 2,170 | 13,762 | 20.00 | 4.78 | -0.20 | -4.02% | 50 | 4,062 |
| 0.34 | -0.13 | -27.66% | 5 | 532 | 20.50 | 5.00 | 0.00 | - | 3 | 103 |
| 0.32 | -0.10 | -23.81% | 6 | 320 | 21.00 | 8.00 | 0.00 | - | - | 11 |
| 0.22 | -0.16 | -42.11% | 1 | 21 | 22.00 | 5.29 | 0.00 | - | 24 | 34 |
| 0.22 | -0.09 | -29.03% | 5 | 6,297 | 22.50 | 7.20 | -0.17 | -2.31% | 17 | 4,166 |
| 0.22 | -0.12 | -35.29% | 7 | 231 | 23.00 | 7.60 | 0.00 | - | - | 120 |
| 0.16 | -0.18 | -52.94% | 1,036 | 8 | 24.00 | - | - | - | - | - |
| 0.16 | -0.06 | -27.27% | 34 | 2,108 | 25.00 | 8.52 | 0.00 | - | 1 | 908 |
| 0.30 | 0.00 | - | 1 | 21 | 26.00 | 10.05 | 0.00 | - | 2 | 72 |
| 0.11 | -0.24 | -68.57% | 13 | 33 | 27.00 | 13.05 | 0.00 | - | 11 | 27 |
| 0.54 | 0.00 | - | 25 | 25 | 28.00 | 13.85 | 0.00 | - | - | 34 |
| 0.01 | 0.00 | - | - | 6 | 29.00 | 13.53 | 0.00 | - | 1 | 1 |
| 0.08 | -0.02 | -20.00% | 112 | 1,476 | 30.00 | 14.40 | 0.00 | - | 10 | 121 |
| 0.07 | -0.02 | -22.22% | 1 | 861 | 35.00 | 19.60 | +0.20 | +1.03% | 1 | 119 |
| 0.04 | -0.02 | -33.33% | 8 | 864 | 40.00 | 23.47 | 0.00 | - | 1 | 809 |
| 0.03 | -0.01 | -25.00% | 50 | 1,276 | 45.00 | 28.20 | 0.00 | - | 1 | 261 |
| 0.02 | 0.00 | - | 1 | 306 | 50.00 | 35.10 | 0.00 | - | 7 | 75 |
| 0.03 | 0.00 | - | 2 | 201 | 55.00 | 37.98 | 0.00 | - | 1 | 406 |
| 0.29 | 0.00 | - | 1 | 1,214 | 60.00 | 41.88 | 0.00 | - | 4 | 760 |
© 2023 Yahoo. All rights reserved.
