Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.70 | 0.00 | - | 4 | 0 | 2.50 | 0.59 | +0.01 | +1.72% | 24 | 3,612 |
| 11.80 | 0.00 | - | 1 | 3 | 5.00 | 1.58 | +0.18 | +12.86% | 1 | 4,388 |
| 9.15 | 0.00 | - | 1 | 7 | 7.50 | 2.90 | +0.54 | +22.88% | 1 | 2,408 |
| 6.60 | 0.00 | - | 7 | 590 | 10.00 | 4.30 | -0.05 | -1.15% | 31 | 26,121 |
| 5.00 | 0.00 | - | 8 | 330 | 12.50 | 6.20 | +0.15 | +2.48% | 1 | 6,413 |
| 3.70 | -0.45 | -10.84% | 26 | 3,686 | 15.00 | 8.25 | +0.20 | +2.48% | 17 | 14,348 |
| 3.00 | -0.24 | -7.41% | 6 | 1,840 | 17.50 | 10.31 | +1.08 | +11.70% | 2 | 1,082 |
| 2.61 | -0.26 | -9.06% | 223 | 3,606 | 20.00 | 12.05 | 0.00 | - | 4 | 2,776 |
| 2.19 | -0.12 | -5.19% | 47 | 2,194 | 22.50 | 14.30 | +0.95 | +7.12% | 4 | 2,204 |
| 1.95 | -0.11 | -5.34% | 88 | 1,677 | 25.00 | 15.20 | 0.00 | - | 3 | 3,717 |
| 1.87 | 0.00 | - | 2 | 183 | 27.00 | 18.50 | +0.35 | +1.93% | 2 | 0 |
| 1.52 | 0.00 | - | 71 | 2,199 | 30.00 | 20.95 | +0.50 | +2.44% | 101 | 1,668 |
| 1.25 | -0.02 | -1.57% | 4 | 1,522 | 35.00 | 25.85 | +1.35 | +5.51% | 2 | 12,930 |
| 0.95 | -0.19 | -16.67% | 2 | 2,543 | 40.00 | 30.10 | 0.00 | - | 6 | 3,678 |
| 1.00 | 0.00 | - | 42 | 1,983 | 45.00 | 33.00 | 0.00 | - | 1 | 3,212 |
| 0.76 | -0.12 | -13.64% | 20 | 2,737 | 50.00 | 38.48 | 0.00 | - | 3 | 4,260 |
| 0.75 | 0.00 | - | 18 | 1,163 | 55.00 | 42.92 | 0.00 | - | 1 | 1,073 |
| 0.73 | 0.00 | - | 2 | 2,724 | 60.00 | 46.88 | 0.00 | - | 3 | 1,703 |
| 0.65 | 0.00 | - | 9 | 3,966 | 65.00 | 54.20 | 0.00 | - | 2 | 2,939 |
| 0.65 | -0.03 | -4.41% | 20 | 3,327 | 70.00 | 58.88 | 0.00 | - | 70 | 1,319 |
| 0.58 | +0.08 | +16.00% | 2 | 1,388 | 75.00 | 63.70 | 0.00 | - | 1 | 2,271 |
| 0.60 | +0.10 | +20.00% | 3 | 2,607 | 80.00 | 68.15 | 0.00 | - | 1 | 1,591 |
| 0.53 | 0.00 | - | 2 | 1,747 | 85.00 | 73.51 | 0.00 | - | 21 | 1,311 |
| 0.47 | 0.00 | - | 2 | 2,043 | 90.00 | 78.87 | 0.00 | - | 6 | 140 |
| 0.29 | -0.21 | -42.00% | 1 | 1,353 | 95.00 | 82.85 | 0.00 | - | 1 | 826 |
| 0.40 | 0.00 | - | 24 | 10,931 | 100.00 | 87.31 | 0.00 | - | 1 | 1,166 |
| 0.42 | 0.00 | - | 2 | 510 | 105.00 | 93.02 | 0.00 | - | 1 | 147 |
| 0.24 | 0.00 | - | 2 | 496 | 110.00 | 98.57 | 0.00 | - | 1 | 275 |
| 0.09 | 0.00 | - | 70 | 178 | 115.00 | 102.93 | 0.00 | - | 1 | 66 |
| 0.12 | 0.00 | - | 12 | 1,519 | 120.00 | 107.59 | 0.00 | - | 3 | 323 |
| 0.15 | 0.00 | - | 45 | 1,037 | 125.00 | 111.15 | 0.00 | - | 2 | 73 |
| 0.22 | 0.00 | - | 2 | 123 | 130.00 | 117.40 | 0.00 | - | 2 | 90 |
| 0.11 | 0.00 | - | 12 | 134 | 135.00 | 121.95 | -0.30 | -0.25% | 2 | 52 |
| 0.13 | 0.00 | - | 2 | 59 | 140.00 | 127.25 | 0.00 | - | 34 | 54 |
| 0.10 | 0.00 | - | 8 | 385 | 145.00 | 132.50 | 0.00 | - | 1 | 341 |
| 0.43 | 0.00 | - | 3 | 781 | 150.00 | 137.65 | 0.00 | - | 5 | 196 |
| 0.16 | 0.00 | - | 2 | 37 | 155.00 | 140.55 | 0.00 | - | 2 | 299 |
| 0.12 | 0.00 | - | 6 | 199 | 160.00 | 145.90 | 0.00 | - | 11 | 23 |
| 0.08 | 0.00 | - | 2 | 107 | 165.00 | 154.15 | 0.00 | - | 2 | 10 |
| 0.06 | 0.00 | - | 190 | 198 | 170.00 | 157.00 | 0.00 | - | 1 | 157 |
| 0.09 | 0.00 | - | 25 | 51 | 175.00 | 161.70 | 0.00 | - | 2 | 10 |
| 0.04 | 0.00 | - | 50 | 92 | 180.00 | 168.00 | 0.00 | - | 4 | 1 |
| 0.04 | 0.00 | - | 72 | 60 | 185.00 | 172.00 | 0.00 | - | 2 | 6 |
| 0.05 | 0.00 | - | 2 | 166 | 190.00 | 177.45 | 0.00 | - | 26 | 28 |
| 0.16 | 0.00 | - | 1 | 143 | 195.00 | 183.75 | 0.00 | - | 16 | 32 |
| 0.20 | 0.00 | - | 17 | 2,781 | 200.00 | 188.50 | 0.00 | - | 1 | 24 |
| 0.18 | 0.00 | - | 2 | 88 | 210.00 | 197.75 | 0.00 | - | - | 56 |
| 0.19 | 0.00 | - | 35 | 405 | 220.00 | 208.45 | 0.00 | - | 1 | 9 |
| 0.13 | -0.03 | -18.75% | 15 | 3,456 | 230.00 | 214.40 | 0.00 | - | 1 | 350 |
© 2023 Yahoo. All rights reserved.
