Beyond, Inc. (BYON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240517C00012000 | 2024-05-07 11:09AM EDT | 12.00 | 5.10 | 8.20 | 8.70 | 0.00 | - | - | 20 | 324.22% |
| BYON240517C00012500 | 2024-05-07 11:57AM EDT | 12.50 | 4.90 | 7.70 | 8.20 | 0.00 | - | - | 7 | 303.13% |
| BYON240517C00014000 | 2024-05-08 1:33PM EDT | 14.00 | 2.50 | 6.20 | 6.70 | 0.00 | - | - | 20 | 246.09% |
| BYON240517C00015000 | 2024-05-09 3:48PM EDT | 15.00 | 2.55 | 5.20 | 5.80 | 0.00 | - | 1 | 71 | 118.75% |
| BYON240517C00016000 | 2024-05-13 9:46AM EDT | 16.00 | 3.80 | 4.20 | 4.80 | +2.70 | +245.45% | 1 | 189 | 96.88% |
| BYON240517C00016500 | 2024-05-13 11:16AM EDT | 16.50 | 4.00 | 3.70 | 4.30 | +2.80 | +233.33% | 40 | 268 | 84.38% |
| BYON240517C00017000 | 2024-05-13 11:23AM EDT | 17.00 | 3.36 | 3.30 | 3.80 | +2.76 | +460.00% | 45 | 876 | 103.13% |
| BYON240517C00017500 | 2024-05-13 11:25AM EDT | 17.50 | 2.80 | 2.80 | 3.10 | +2.37 | +551.16% | 1,519 | 360 | 105.08% |
| BYON240517C00018000 | 2024-05-13 10:23AM EDT | 18.00 | 2.58 | 2.40 | 2.90 | +2.23 | +637.14% | 48 | 291 | 101.56% |
| BYON240517C00018500 | 2024-05-13 10:42AM EDT | 18.50 | 2.00 | 2.00 | 2.30 | +1.75 | +700.00% | 93 | 97 | 86.33% |
| BYON240517C00019000 | 2024-05-13 10:46AM EDT | 19.00 | 1.70 | 1.70 | 1.95 | +1.55 | +1,033.33% | 2,259 | 274 | 96.48% |
| BYON240517C00019500 | 2024-05-13 11:00AM EDT | 19.50 | 1.60 | 1.40 | 1.60 | +1.48 | +1,233.33% | 365 | 122 | 98.83% |
| BYON240517C00020000 | 2024-05-13 11:22AM EDT | 20.00 | 1.30 | 1.20 | 1.35 | +1.20 | +1,200.00% | 3,207 | 2,388 | 107.03% |
| BYON240517C00020500 | 2024-05-13 11:36AM EDT | 20.50 | 1.10 | 1.00 | 1.15 | +1.00 | +1,000.00% | 158 | 169 | 112.89% |
| BYON240517C00021000 | 2024-05-13 11:18AM EDT | 21.00 | 1.00 | 0.85 | 1.00 | +0.90 | +900.00% | 373 | 216 | 120.12% |
| BYON240517C00021500 | 2024-05-13 11:14AM EDT | 21.50 | 0.80 | 0.75 | 0.90 | +0.70 | +700.00% | 80 | 172 | 129.30% |
| BYON240517C00022000 | 2024-05-13 11:43AM EDT | 22.00 | 0.72 | 0.65 | 0.80 | +0.59 | +453.85% | 3,386 | 379 | 135.94% |
| BYON240517C00022500 | 2024-05-13 11:18AM EDT | 22.50 | 0.77 | 0.60 | 0.70 | +0.72 | +1,440.00% | 118 | 1,554 | 143.36% |
| BYON240517C00023000 | 2024-05-13 11:13AM EDT | 23.00 | 0.70 | 0.55 | 0.65 | +0.56 | +400.00% | 140 | 144 | 152.15% |
| BYON240517C00023500 | 2024-05-13 11:00AM EDT | 23.50 | 0.80 | 0.50 | 0.65 | +0.68 | +566.67% | 47 | 296 | 162.50% |
| BYON240517C00024000 | 2024-05-13 11:24AM EDT | 24.00 | 0.55 | 0.45 | 0.55 | +0.45 | +450.00% | 130 | 88 | 165.43% |
| BYON240517C00024500 | 2024-05-13 10:51AM EDT | 24.50 | 0.40 | 0.45 | 0.55 | +0.33 | +471.43% | 2 | 15 | 177.34% |
| BYON240517C00025000 | 2024-05-13 11:32AM EDT | 25.00 | 0.47 | 0.40 | 0.55 | +0.42 | +840.00% | 364 | 1,125 | 185.16% |
| BYON240517C00026000 | 2024-05-13 9:51AM EDT | 26.00 | 0.50 | 0.35 | 0.50 | +0.45 | +900.00% | 67 | 423 | 198.63% |
| BYON240517C00027000 | 2024-05-13 11:44AM EDT | 27.00 | 0.39 | 0.35 | 0.45 | +0.36 | +1,200.00% | 310 | 306 | 213.67% |
| BYON240517C00027500 | 2024-05-13 11:13AM EDT | 27.50 | 0.42 | 0.30 | 0.40 | +0.37 | +740.00% | 144 | 1,482 | 214.06% |
| BYON240517C00028000 | 2024-05-13 11:43AM EDT | 28.00 | 0.32 | 0.30 | 0.40 | +0.27 | +207.69% | 359 | 530 | 222.66% |
| BYON240517C00029000 | 2024-05-13 11:24AM EDT | 29.00 | 0.32 | 0.25 | 0.40 | +0.12 | +60.00% | 29 | 390 | 234.38% |
| BYON240517C00030000 | 2024-05-13 10:50AM EDT | 30.00 | 0.31 | 0.25 | 0.35 | +0.26 | +520.00% | 112 | 1,010 | 244.53% |
| BYON240517C00031000 | 2024-05-13 10:48AM EDT | 31.00 | 0.29 | 0.20 | 0.30 | -0.21 | -42.00% | 13 | 413 | 247.66% |
| BYON240517C00032000 | 2024-05-06 9:56AM EDT | 32.00 | 0.65 | 0.15 | 0.65 | 0.00 | - | 1 | 4 | 293.75% |
| BYON240517C00032500 | 2024-05-09 12:20PM EDT | 32.50 | 0.37 | 0.20 | 0.30 | 0.00 | - | 119 | 1,828 | 267.58% |
| BYON240517C00033000 | 2024-05-13 10:02AM EDT | 33.00 | 0.39 | 0.15 | 0.55 | +0.34 | +680.00% | 4 | 17 | 297.27% |
| BYON240517C00035000 | 2024-05-13 11:39AM EDT | 35.00 | 0.22 | 0.15 | 0.25 | +0.17 | +340.00% | 221 | 527 | 284.38% |
| BYON240517C00037500 | 2024-05-13 9:58AM EDT | 37.50 | 0.40 | 0.10 | 0.30 | +0.22 | +122.22% | 214 | 991 | 310.94% |
| BYON240517C00040000 | 2024-05-13 9:40AM EDT | 40.00 | 0.05 | 0.05 | 0.25 | -0.55 | -91.67% | 44 | 341 | 317.19% |
| BYON240517C00042500 | 2024-05-13 9:42AM EDT | 42.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 24 | 35 | 328.91% |
| BYON240517C00045000 | 2024-05-13 10:06AM EDT | 45.00 | 0.30 | 0.05 | 0.30 | +0.25 | +500.00% | 272 | 1,629 | 369.53% |
| BYON240517C00047500 | 2024-05-13 11:27AM EDT | 47.50 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 38 | 883 | 367.19% |
| BYON240517C00050000 | 2024-05-13 11:38AM EDT | 50.00 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 1,667 | 1,405 | 355.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240517P00012000 | 2024-05-09 10:40AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 629 | 215.63% |
| BYON240517P00012500 | 2024-05-09 9:54AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 203.13% |
| BYON240517P00013000 | 2024-05-09 9:55AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 108 | 187.50% |
| BYON240517P00014000 | 2024-05-13 10:36AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 549 | 160.94% |
| BYON240517P00015000 | 2024-05-13 10:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 16 | 320 | 151.56% |
| BYON240517P00016000 | 2024-05-13 10:24AM EDT | 16.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 106 | 511 | 135.94% |
| BYON240517P00016500 | 2024-05-13 11:15AM EDT | 16.50 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 47 | 464 | 130.86% |
| BYON240517P00017000 | 2024-05-13 10:41AM EDT | 17.00 | 0.20 | 0.05 | 0.20 | -0.53 | -72.60% | 39 | 200 | 123.44% |
| BYON240517P00017500 | 2024-05-13 9:49AM EDT | 17.50 | 0.30 | 0.05 | 0.15 | -0.55 | -64.71% | 182 | 731 | 102.34% |
| BYON240517P00018000 | 2024-05-13 10:55AM EDT | 18.00 | 0.24 | 0.10 | 0.25 | -1.26 | -84.00% | 65 | 116 | 104.69% |
| BYON240517P00018500 | 2024-05-13 11:35AM EDT | 18.50 | 0.40 | 0.25 | 0.35 | -1.54 | -79.38% | 435 | 9 | 109.38% |
| BYON240517P00019000 | 2024-05-13 11:44AM EDT | 19.00 | 0.45 | 0.45 | 0.50 | -1.90 | -79.17% | 144 | 58 | 114.84% |
| BYON240517P00019500 | 2024-05-13 11:08AM EDT | 19.50 | 0.77 | 0.60 | 0.75 | -2.38 | -75.56% | 60 | 9 | 117.97% |
| BYON240517P00020000 | 2024-05-13 11:45AM EDT | 20.00 | 0.85 | 0.85 | 0.95 | -2.48 | -71.88% | 324 | 289 | 119.53% |
| BYON240517P00020500 | 2024-05-13 10:42AM EDT | 20.50 | 1.50 | 1.15 | 1.25 | -0.35 | -18.92% | 37 | 9 | 125.00% |
| BYON240517P00021000 | 2024-05-13 11:01AM EDT | 21.00 | 1.65 | 1.35 | 1.60 | -2.21 | -57.25% | 102 | 698 | 124.22% |
| BYON240517P00021500 | 2024-05-08 12:48PM EDT | 21.50 | 5.48 | 1.75 | 2.50 | 0.00 | - | 32 | 182 | 160.35% |
| BYON240517P00022000 | 2024-05-10 9:45AM EDT | 22.00 | 4.60 | 2.20 | 2.55 | 0.00 | - | 48 | 76 | 151.56% |
| BYON240517P00022500 | 2024-05-13 11:16AM EDT | 22.50 | 2.91 | 2.55 | 3.00 | -2.19 | -42.94% | 3 | 327 | 156.64% |
| BYON240517P00023000 | 2024-05-13 10:57AM EDT | 23.00 | 3.24 | 3.00 | 4.00 | -2.46 | -43.16% | 1 | 270 | 197.66% |
| BYON240517P00023500 | 2024-05-07 1:09PM EDT | 23.50 | 6.40 | 3.50 | 4.00 | 0.00 | - | 2 | 38 | 183.01% |
| BYON240517P00024000 | 2024-05-13 11:13AM EDT | 24.00 | 4.20 | 3.90 | 4.40 | -2.85 | -40.43% | 15 | 33 | 183.79% |
| BYON240517P00024500 | 2024-05-06 2:55PM EDT | 24.50 | 3.70 | 4.30 | 4.90 | 0.00 | - | - | 1 | 189.65% |
| BYON240517P00025000 | 2024-05-13 10:39AM EDT | 25.00 | 5.04 | 4.90 | 5.30 | -3.76 | -42.73% | 3 | 309 | 201.37% |
| BYON240517P00026000 | 2024-05-10 3:28PM EDT | 26.00 | 9.10 | 5.80 | 6.40 | 0.00 | - | - | 1 | 223.24% |
| BYON240517P00027000 | 2024-05-08 1:07PM EDT | 27.00 | 10.75 | 6.70 | 7.40 | 0.00 | - | - | 5 | 236.13% |
| BYON240517P00027500 | 2024-05-07 9:53AM EDT | 27.50 | 11.20 | 7.20 | 7.70 | 0.00 | - | 1 | 153 | 229.69% |
| BYON240517P00028000 | 2024-04-23 10:13AM EDT | 28.00 | 5.10 | 7.70 | 8.30 | 0.00 | - | - | 11 | 246.88% |
| BYON240517P00029000 | 2024-05-06 10:03AM EDT | 29.00 | 7.90 | 8.60 | 9.40 | 0.00 | - | 11 | 10 | 264.06% |
| BYON240517P00030000 | 2024-05-08 12:23PM EDT | 30.00 | 14.00 | 9.60 | 10.40 | 0.00 | - | 1 | 52 | 280.47% |
| BYON240517P00031000 | 2024-05-07 3:21PM EDT | 31.00 | 14.56 | 10.60 | 11.30 | 0.00 | - | 8 | 8 | 287.11% |
| BYON240517P00032500 | 2024-05-07 9:55AM EDT | 32.50 | 16.10 | 12.00 | 13.00 | 0.00 | - | 2 | 12 | 317.97% |
| BYON240517P00033000 | 2024-05-07 9:47AM EDT | 33.00 | 16.60 | 12.50 | 13.50 | 0.00 | - | - | 68 | 324.61% |
| BYON240517P00035000 | 2024-05-07 9:43AM EDT | 35.00 | 18.70 | 14.40 | 15.60 | 0.00 | - | 2 | 26 | 350.98% |
| BYON240517P00037500 | 2024-05-07 9:43AM EDT | 37.50 | 20.90 | 16.90 | 18.10 | 0.00 | - | 1 | 2 | 380.86% |
| BYON240517P00040000 | 2024-04-12 10:26AM EDT | 40.00 | 13.50 | 22.60 | 25.00 | 0.00 | - | 1 | 0 | 882.81% |
| BYON240517P00042500 | 2024-04-24 11:55AM EDT | 42.50 | 19.80 | 21.90 | 23.10 | 0.00 | - | - | 2 | 432.81% |
| BYON240517P00045000 | 2024-04-24 11:55AM EDT | 45.00 | 22.30 | 24.20 | 25.50 | 0.00 | - | 3 | 3 | 420.31% |
© 2024 Yahoo. All rights reserved.