Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
February 3, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.70 | 0.00 | - | 100 | 0 | 2.50 | - | - | - | - | - |
| 7.15 | 0.00 | - | - | 1 | 5.00 | 0.02 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 112 | 908 |
| 8.76 | 0.00 | - | - | 0 | 7.50 | 0.01 | 0.00 | - | 23 | 1,096 |
| - | - | - | - | - | 8.00 | 0.09 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 8.50 | 0.01 | 0.00 | - | 1 | 383 |
| 2.50 | 0.00 | - | - | 0 | 9.00 | 0.07 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 9.50 | 0.21 | 0.00 | - | 2 | 4 |
| 6.60 | 0.00 | - | 35 | 3 | 10.00 | 0.01 | 0.00 | - | 1 | 173 |
| 1.67 | 0.00 | - | 2 | 0 | 10.50 | 0.01 | -0.03 | -75.00% | 25 | 98 |
| 6.75 | 0.00 | - | 1 | 0 | 11.00 | 0.01 | -0.04 | -80.00% | 2 | 292 |
| 2.04 | 0.00 | - | 1 | 0 | 11.50 | 0.01 | 0.00 | - | 28 | 153 |
| 2.14 | 0.00 | - | 151 | 0 | 12.00 | 0.01 | 0.00 | - | 33 | 561 |
| 4.62 | 0.00 | - | 10 | 0 | 12.50 | 0.02 | 0.00 | - | 15 | 264 |
| 3.35 | -0.05 | -1.47% | 7 | 108 | 13.00 | 0.03 | 0.00 | - | 9 | 243 |
| 5.10 | 0.00 | - | 2 | 0 | 13.50 | 0.02 | -0.04 | -66.67% | 66 | 355 |
| 2.45 | -0.06 | -2.39% | 1 | 6 | 14.00 | 0.06 | -0.07 | -53.85% | 88 | 992 |
| 1.87 | -0.23 | -10.95% | 2 | 107 | 14.50 | 0.10 | -0.12 | -54.55% | 69 | 740 |
| 1.37 | -0.38 | -21.71% | 172 | 225 | 15.00 | 0.16 | -0.19 | -54.29% | 313 | 2,119 |
| 1.04 | -0.20 | -16.13% | 14 | 186 | 15.50 | 0.31 | -0.07 | -18.42% | 438 | 1,023 |
| 0.73 | -0.23 | -23.96% | 685 | 703 | 16.00 | 0.60 | -0.13 | -17.81% | 1,095 | 1,784 |
| 0.57 | -0.09 | -13.64% | 549 | 619 | 16.50 | 0.85 | -0.16 | -15.84% | 344 | 411 |
| 0.40 | -0.20 | -33.33% | 885 | 953 | 17.00 | 1.12 | -0.18 | -13.85% | 471 | 321 |
| 0.26 | -0.22 | -45.83% | 1,069 | 387 | 17.50 | 1.56 | -0.06 | -3.70% | 446 | 278 |
| 0.18 | -0.12 | -40.00% | 2,052 | 3,090 | 18.00 | 1.99 | +0.03 | +1.53% | 248 | 283 |
| 0.16 | -0.13 | -44.83% | 53 | 3,124 | 18.50 | 2.15 | -0.21 | -8.90% | 47 | 70 |
| 0.13 | -0.05 | -27.78% | 94 | 2,574 | 19.00 | 2.78 | -0.22 | -7.33% | 33 | 51 |
| 0.13 | -0.02 | -13.33% | 96 | 1,698 | 19.50 | 3.35 | +0.12 | +3.72% | 69 | 128 |
| 0.11 | 0.00 | - | 362 | 2,299 | 20.00 | 3.80 | -0.10 | -2.56% | 32 | 450 |
| 0.11 | 0.00 | - | 110 | 203 | 20.50 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 79 | 547 | 21.00 | 4.60 | 0.00 | - | 74 | 60 |
| 0.06 | -0.01 | -14.29% | 48 | 322 | 21.50 | 4.45 | 0.00 | - | 35 | 30 |
| 0.05 | 0.00 | - | 77 | 278 | 22.00 | 5.57 | 0.00 | - | 17 | 26 |
| 0.05 | 0.00 | - | 47 | 127 | 22.50 | 6.88 | 0.00 | - | 2 | 2 |
| 0.02 | -0.02 | -50.00% | 76 | 197 | 23.00 | 5.90 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 312 | 323 | 23.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 104 | 24.00 | 8.05 | +1.05 | +15.00% | 1 | 2 |
| 0.01 | -0.04 | -80.00% | 8 | 5 | 24.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 30 | 843 | 25.00 | 6.86 | 0.00 | - | 3 | 37 |
| 0.03 | 0.00 | - | 5 | 7 | 25.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 62 | 80 | 26.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 45 | 27.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 30 | 29 | 28.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 26 | 23 | 28.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 110 | 29.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 48 | 48 | 29.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 110 | 317 | 30.00 | 13.75 | 0.00 | - | 25 | 72 |
| 0.02 | 0.00 | - | 30 | 30 | 30.50 | 13.25 | 0.00 | - | 16 | 14 |
| 0.19 | 0.00 | - | 11 | 11 | 31.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1 | 31.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 211 | 211 | 32.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
