BYND - Beyond Meat, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.40 | 0.00 | - | 1 | 0 | 2.50 | 0.29 | 0.00 | - | 3 | 4,360 |
| 5.80 | 0.00 | - | 2 | 0 | 5.00 | 1.01 | 0.00 | - | 3 | 6,353 |
| 4.60 | 0.00 | - | 10 | 18 | 6.00 | 1.38 | 0.00 | - | 2 | 116 |
| 3.90 | 0.00 | - | 100 | 0 | 7.50 | 2.10 | 0.00 | - | 7 | 0 |
| 2.79 | 0.00 | - | 4 | 13 | 9.00 | 2.94 | 0.00 | - | 7 | 194 |
| 2.39 | 0.00 | - | 67 | 1,198 | 10.00 | 3.85 | 0.00 | - | 5 | 0 |
| 2.00 | 0.00 | - | 6 | 133 | 11.00 | 4.20 | 0.00 | - | 6 | 1,265 |
| 1.64 | 0.00 | - | 77 | 1,771 | 12.50 | 5.10 | 0.00 | - | 13 | 9,814 |
| 1.53 | 0.00 | - | 1 | 80 | 14.00 | 6.44 | 0.00 | - | 4 | 43 |
| 0.91 | 0.00 | - | 100 | 5,867 | 15.00 | 7.33 | 0.00 | - | 1 | 16,306 |
| 1.16 | 0.00 | - | 1 | 77 | 16.00 | 7.77 | 0.00 | - | 6 | 5 |
| 0.80 | 0.00 | - | 4 | 4,274 | 17.50 | 9.35 | 0.00 | - | 10 | 2,579 |
| 0.90 | 0.00 | - | 10 | 82 | 19.00 | 10.67 | 0.00 | - | - | 2 |
| 0.88 | 0.00 | - | 26 | 4,533 | 20.00 | 12.00 | 0.00 | - | 1 | 3,145 |
| 1.30 | 0.00 | - | - | 4 | 21.00 | 13.10 | 0.00 | - | 2 | 2 |
| 0.53 | 0.00 | - | 1 | 0 | 22.50 | 14.00 | 0.00 | - | 35 | 2,633 |
| 0.50 | 0.00 | - | 1 | 17 | 24.00 | 15.30 | 0.00 | - | - | 13 |
| 0.45 | 0.00 | - | 6 | 2,862 | 25.00 | 16.65 | 0.00 | - | 1 | 3,589 |
| 0.40 | 0.00 | - | 3 | 429 | 27.00 | 18.45 | 0.00 | - | 1 | 110 |
| 0.30 | 0.00 | - | 1 | 2,694 | 30.00 | 20.90 | 0.00 | - | 48 | 1,919 |
| 0.31 | 0.00 | - | 1 | 41 | 32.00 | 22.72 | 0.00 | - | 1 | 24 |
| 0.30 | 0.00 | - | 9 | 1,792 | 35.00 | 25.85 | 0.00 | - | 160 | 12,816 |
| 0.31 | 0.00 | - | 1 | 21 | 37.00 | 26.24 | 0.00 | - | 6 | 0 |
| 0.21 | 0.00 | - | 1 | 3,058 | 40.00 | 30.65 | 0.00 | - | 6 | 4,609 |
| 0.12 | 0.00 | - | 2 | 1,945 | 45.00 | 35.65 | 0.00 | - | 6 | 3,068 |
| 0.16 | 0.00 | - | 5 | 2,636 | 50.00 | 40.06 | 0.00 | - | 50 | 4,434 |
| 0.15 | 0.00 | - | 2 | 1,237 | 55.00 | 43.25 | 0.00 | - | 2 | 1,092 |
| 0.17 | 0.00 | - | 6 | 5,167 | 60.00 | 49.90 | 0.00 | - | 24 | 1,729 |
| 0.13 | 0.00 | - | 5 | 5,076 | 65.00 | 52.00 | 0.00 | - | 2 | 2,938 |
| 0.05 | 0.00 | - | 2 | 3,507 | 70.00 | 60.20 | 0.00 | - | 3 | 1,316 |
| 0.18 | 0.00 | - | 1 | 0 | 75.00 | 65.55 | 0.00 | - | 1 | 2,266 |
| 0.09 | 0.00 | - | 10 | 2,540 | 80.00 | 66.10 | 0.00 | - | 2 | 1,590 |
| 0.12 | 0.00 | - | 5 | 1,951 | 85.00 | 72.30 | 0.00 | - | 10 | 1,291 |
| 0.01 | 0.00 | - | 3 | 2,184 | 90.00 | 79.71 | 0.00 | - | 51 | 141 |
| 0.05 | 0.00 | - | 4 | 1,233 | 95.00 | 84.00 | 0.00 | - | 42 | 824 |
| 0.01 | 0.00 | - | 4 | 11,948 | 100.00 | 89.90 | 0.00 | - | 1 | 333 |
| 0.10 | 0.00 | - | 6 | 620 | 105.00 | 91.25 | 0.00 | - | 1 | 147 |
| 0.01 | 0.00 | - | 2 | 498 | 110.00 | 97.65 | 0.00 | - | 1 | 82 |
| 0.38 | 0.00 | - | 1 | 559 | 115.00 | 100.82 | 0.00 | - | 2 | 64 |
| 0.05 | 0.00 | - | 1 | 1,637 | 120.00 | 109.20 | 0.00 | - | 2 | 59 |
| 0.16 | 0.00 | - | 10 | 1,553 | 125.00 | 114.50 | 0.00 | - | 3 | 37 |
| 0.09 | 0.00 | - | 1 | 142 | 130.00 | 118.30 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 146 | 135.00 | 121.85 | 0.00 | - | 30 | 82 |
| 0.10 | 0.00 | - | 6 | 62 | 140.00 | 125.87 | 0.00 | - | 1 | 53 |
| 0.07 | 0.00 | - | 6 | 385 | 145.00 | 132.50 | 0.00 | - | 1 | 341 |
| 0.15 | 0.00 | - | 1 | 789 | 150.00 | 137.65 | 0.00 | - | 5 | 196 |
| 0.22 | 0.00 | - | 10 | 32 | 155.00 | 140.25 | 0.00 | - | 32 | 267 |
| 0.22 | 0.00 | - | 10 | 209 | 160.00 | 145.90 | 0.00 | - | 11 | 23 |
| 0.03 | 0.00 | - | 1 | 0 | 165.00 | 154.15 | 0.00 | - | 2 | 10 |
| 0.05 | 0.00 | - | 1 | 199 | 170.00 | 156.60 | 0.00 | - | 1 | 159 |
| 0.27 | 0.00 | - | 2 | 51 | 175.00 | 161.70 | 0.00 | - | 2 | 10 |
| 0.24 | 0.00 | - | 2 | 92 | 180.00 | 168.00 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 60 | 185.00 | 168.30 | 0.00 | - | 2 | 6 |
| 0.03 | 0.00 | - | 2 | 0 | 190.00 | 175.35 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 2 | 161 | 195.00 | 180.30 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 2,786 | 200.00 | 189.90 | 0.00 | - | 1 | 18 |
| 0.01 | 0.00 | - | 1 | 87 | 210.00 | 199.75 | 0.00 | - | 20 | 24 |
| 0.02 | 0.00 | - | 28 | 800 | 220.00 | 209.15 | 0.00 | - | 140 | 0 |
| 0.03 | 0.00 | - | 87 | 3,794 | 230.00 | 219.55 | 0.00 | - | 1 | 217 |
© 2023 Yahoo. All rights reserved.