Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.40 | 0.00 | - | 150 | 0 | 1.00 | 0.01 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 2.00 | 0.01 | 0.00 | - | 15 | 1,518 |
| 5.24 | 0.00 | - | 60 | 0 | 3.00 | 0.01 | 0.00 | - | 5 | 817 |
| 4.30 | 0.00 | - | 150 | 0 | 4.00 | 0.01 | -0.02 | -66.67% | 1 | 7,160 |
| 3.70 | 0.00 | - | 3 | 0 | 4.50 | 0.01 | 0.00 | - | 30 | 261 |
| 1.62 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 3 | 12,550 |
| 1.48 | 0.00 | - | 2 | 0 | 5.50 | 0.02 | 0.00 | - | 14 | 528 |
| 0.41 | +0.01 | +2.50% | 71 | 357 | 6.00 | 0.02 | -0.02 | -50.00% | 149 | 9,197 |
| 0.08 | -0.05 | -38.46% | 138 | 864 | 6.50 | 0.20 | 0.00 | - | 391 | 2,056 |
| 0.02 | -0.02 | -50.00% | 60 | 5,435 | 7.00 | 0.65 | -0.04 | -5.80% | 439 | 11,394 |
| 0.03 | +0.01 | +50.00% | 14 | 1,508 | 7.50 | 1.14 | +0.07 | +6.54% | 6 | 819 |
| 0.02 | +0.01 | +100.00% | 15 | 4,594 | 8.00 | 1.66 | 0.00 | - | 124 | 5,408 |
| 0.01 | -0.01 | -50.00% | 10 | 462 | 8.50 | 2.30 | +0.14 | +6.48% | 1 | 81 |
| 0.02 | 0.00 | - | 55 | 2,928 | 9.00 | 2.75 | +0.15 | +5.77% | 22 | 1,272 |
| 0.02 | 0.00 | - | 13 | 526 | 9.50 | 2.98 | 0.00 | - | 6 | 44 |
| 0.01 | 0.00 | - | 2 | 11,205 | 10.00 | 3.63 | -0.03 | -0.82% | 5 | 8,136 |
| 0.08 | 0.00 | - | 5 | 168 | 10.50 | 4.00 | 0.00 | - | 1 | 32 |
| 0.01 | 0.00 | - | 24 | 2,582 | 11.00 | 4.66 | +0.04 | +0.87% | 2 | 1,872 |
| 0.13 | 0.00 | - | 12 | 33 | 11.50 | 4.00 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 4 | 5,236 | 12.00 | 5.65 | -0.02 | -0.35% | 27 | 1,993 |
| 0.08 | 0.00 | - | 200 | 212 | 12.50 | 6.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 2,041 | 13.00 | 6.45 | 0.00 | - | 20 | 41 |
| 0.14 | 0.00 | - | 1 | 3 | 13.50 | 6.20 | 0.00 | - | 6 | 7 |
| 0.01 | 0.00 | - | 2 | 2,712 | 14.00 | 7.84 | +0.38 | +5.09% | 8 | 83 |
| 0.01 | 0.00 | - | 43 | 4,033 | 15.00 | 8.67 | +0.22 | +2.60% | 1 | 394 |
| 0.02 | 0.00 | - | 6 | 2,837 | 16.00 | 9.50 | 0.00 | - | 1 | 759 |
| 0.01 | -0.02 | -66.67% | 10 | 1,627 | 17.00 | 10.70 | +0.05 | +0.47% | 19 | 61 |
| 0.02 | 0.00 | - | 1 | 504 | 18.00 | 11.42 | 0.00 | - | 3 | 22 |
| 0.01 | 0.00 | - | 2 | 287 | 19.00 | 11.50 | 0.00 | - | 100 | 134 |
| 0.01 | 0.00 | - | 2 | 3,644 | 20.00 | 13.56 | +0.11 | +0.82% | 4 | 276 |
| 0.01 | -0.02 | -66.67% | 1 | 2,114 | 21.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 77 | 22.00 | 15.81 | +0.21 | +1.35% | 1 | 96 |
| 0.27 | 0.00 | - | 2 | 14 | 23.00 | 16.75 | 0.00 | - | 1 | 31 |
| 0.08 | 0.00 | - | 3 | 12 | 24.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 1,813 | 25.00 | 18.70 | +0.20 | +1.08% | 70 | 341 |
| 0.23 | 0.00 | - | 1 | 7 | 26.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 12 | 1,307 | 27.00 | 20.25 | 0.00 | - | 1 | 37 |
| 0.10 | 0.00 | - | - | 1 | 28.00 | 19.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 104 | 2,071 | 30.00 | 23.60 | +0.12 | +0.51% | 7 | 125 |
© 2024 Yahoo. All rights reserved.