Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240621C00002500 | 2024-01-30 10:38AM EDT | 2.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYON240621C00005000 | 2024-05-22 1:43PM EDT | 5.00 | 11.60 | 7.60 | 10.00 | 0.00 | - | 1 | 19 | 509.38% |
| BYON240621C00010000 | 2024-06-14 9:36AM EDT | 10.00 | 3.40 | 3.00 | 5.70 | -3.70 | -52.11% | 22 | 56 | 337.89% |
| BYON240621C00012000 | 2024-06-14 11:11AM EDT | 12.00 | 1.72 | 0.30 | 3.60 | -0.18 | -9.47% | 30 | 43 | 134.77% |
| BYON240621C00012500 | 2024-05-09 3:19PM EDT | 12.50 | 5.10 | 1.55 | 4.30 | 0.00 | - | 30 | 67 | 346.48% |
| BYON240621C00013000 | 2024-06-14 2:42PM EDT | 13.00 | 0.78 | 0.90 | 1.00 | -0.42 | -35.00% | 124 | 52 | 82.03% |
| BYON240621C00013500 | 2024-06-14 12:41PM EDT | 13.50 | 0.55 | 0.55 | 0.65 | -0.37 | -40.22% | 57 | 45 | 74.22% |
| BYON240621C00014000 | 2024-06-14 2:20PM EDT | 14.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 30 | 141 | 78.32% |
| BYON240621C00014500 | 2024-06-14 3:27PM EDT | 14.50 | 0.23 | 0.20 | 0.30 | -0.18 | -43.90% | 208 | 147 | 79.88% |
| BYON240621C00015000 | 2024-06-14 3:49PM EDT | 15.00 | 0.10 | 0.15 | 0.20 | -0.20 | -66.67% | 70 | 234 | 86.33% |
| BYON240621C00015500 | 2024-06-14 3:56PM EDT | 15.50 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 151 | 547 | 92.19% |
| BYON240621C00016000 | 2024-06-14 10:12AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 28 | 610 | 100.00% |
| BYON240621C00016500 | 2024-06-14 3:40PM EDT | 16.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 60 | 416 | 105.47% |
| BYON240621C00017000 | 2024-06-14 2:06PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 165 | 146 | 107.81% |
| BYON240621C00017500 | 2024-06-13 2:51PM EDT | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 50 | 459 | 117.97% |
| BYON240621C00018000 | 2024-06-13 9:33AM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 128.13% |
| BYON240621C00018500 | 2024-06-13 3:52PM EDT | 18.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 354.49% |
| BYON240621C00019000 | 2024-06-12 12:54PM EDT | 19.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 21 | 59 | 170.31% |
| BYON240621C00019500 | 2024-06-12 10:17AM EDT | 19.50 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 73 | 261.33% |
| BYON240621C00020000 | 2024-06-13 3:35PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4,499 | 165.63% |
| BYON240621C00020500 | 2024-06-13 3:39PM EDT | 20.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 338.67% |
| BYON240621C00021000 | 2024-06-11 3:34PM EDT | 21.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 21 | 38 | 235.16% |
| BYON240621C00021500 | 2024-05-31 1:24PM EDT | 21.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 168.75% |
| BYON240621C00022000 | 2024-06-10 3:55PM EDT | 22.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 35 | 330 | 176.56% |
| BYON240621C00022500 | 2024-06-13 11:06AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,105 | 184.38% |
| BYON240621C00023000 | 2024-06-12 2:11PM EDT | 23.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 18 | 45 | 386.33% |
| BYON240621C00023500 | 2024-06-11 10:15AM EDT | 23.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 82 | 396.09% |
| BYON240621C00024000 | 2024-06-12 1:52PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 1,021 | 344.14% |
| BYON240621C00025000 | 2024-06-12 12:16PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 2,538 | 237.50% |
| BYON240621C00026000 | 2024-06-14 10:16AM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 100 | 2,387 | 225.00% |
| BYON240621C00027000 | 2024-06-11 2:30PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 116 | 459.77% |
| BYON240621C00027500 | 2024-06-13 10:53AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 516 | 267.19% |
| BYON240621C00028000 | 2024-06-12 9:55AM EDT | 28.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 110 | 474.61% |
| BYON240621C00030000 | 2024-06-13 2:33PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 1,676 | 265.63% |
| BYON240621C00032500 | 2024-06-10 9:31AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 842 | 317.19% |
| BYON240621C00035000 | 2024-06-07 3:41PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,500 | 309.38% |
| BYON240621C00037500 | 2024-06-10 10:56AM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 518 | 357.81% |
| BYON240621C00040000 | 2024-06-14 3:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,194 | 343.75% |
| BYON240621C00042500 | 2024-06-11 3:58PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 850 | 359.38% |
| BYON240621C00045000 | 2024-06-03 11:22AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 375.00% |
| BYON240621C00047500 | 2024-06-07 2:26PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 387.50% |
| BYON240621C00050000 | 2024-06-11 3:53PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 2,101 | 403.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240621P00005000 | 2023-12-04 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| BYON240621P00007500 | 2023-11-22 2:28PM EDT | 7.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 19 | 40 | 343.75% |
| BYON240621P00010000 | 2024-06-06 10:26AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,092 | 131.25% |
| BYON240621P00010500 | 2024-06-14 9:30AM EDT | 10.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 325 | 381.64% |
| BYON240621P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 50 | 1,254 | 149.22% |
| BYON240621P00011500 | 2024-06-13 2:04PM EDT | 11.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 180 | 180 | 151.56% |
| BYON240621P00012000 | 2024-06-14 2:17PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 204 | 91.02% |
| BYON240621P00012500 | 2024-06-14 3:59PM EDT | 12.50 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 58 | 344 | 81.25% |
| BYON240621P00013000 | 2024-06-14 1:26PM EDT | 13.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 83 | 142 | 75.39% |
| BYON240621P00013500 | 2024-06-14 3:41PM EDT | 13.50 | 0.48 | 0.40 | 0.45 | +0.03 | +6.67% | 102 | 283 | 72.27% |
| BYON240621P00014000 | 2024-06-14 3:44PM EDT | 14.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 56 | 241 | 79.69% |
| BYON240621P00014500 | 2024-06-14 9:50AM EDT | 14.50 | 1.39 | 1.05 | 1.15 | +0.44 | +46.32% | 30 | 113 | 81.64% |
| BYON240621P00015000 | 2024-06-14 3:01PM EDT | 15.00 | 1.62 | 1.45 | 1.55 | +0.14 | +9.46% | 7 | 684 | 83.20% |
| BYON240621P00015500 | 2024-06-12 2:04PM EDT | 15.50 | 0.90 | 0.35 | 3.10 | 0.00 | - | 48 | 82 | 276.56% |
| BYON240621P00016000 | 2024-06-13 10:15AM EDT | 16.00 | 1.68 | 2.20 | 4.10 | 0.00 | - | 204 | 319 | 230.08% |
| BYON240621P00016500 | 2024-06-03 10:01AM EDT | 16.50 | 1.50 | 1.40 | 4.70 | 0.00 | - | 1 | 42 | 141.80% |
| BYON240621P00017000 | 2024-06-13 11:23AM EDT | 17.00 | 2.76 | 2.00 | 4.00 | 0.00 | - | 2 | 51 | 241.02% |
| BYON240621P00017500 | 2024-06-14 3:01PM EDT | 17.50 | 4.03 | 3.20 | 4.50 | +0.28 | +7.47% | 4 | 1,344 | 90.63% |
| BYON240621P00018000 | 2024-06-14 1:21PM EDT | 18.00 | 4.56 | 3.30 | 5.30 | +1.26 | +38.18% | 1 | 25 | 321.48% |
| BYON240621P00019000 | 2024-06-07 3:53PM EDT | 19.00 | 4.25 | 3.70 | 6.70 | 0.00 | - | 1 | 1 | 413.09% |
| BYON240621P00020000 | 2024-06-14 2:09PM EDT | 20.00 | 6.64 | 5.00 | 7.00 | +0.61 | +10.12% | 1 | 282 | 324.22% |
| BYON240621P00022500 | 2024-06-10 3:27PM EDT | 22.50 | 8.00 | 7.30 | 10.60 | 0.00 | - | 1 | 265 | 236.72% |
| BYON240621P00023000 | 2024-06-06 1:54PM EDT | 23.00 | 7.97 | 7.70 | 10.30 | 0.00 | - | - | 0 | 443.75% |
| BYON240621P00025000 | 2024-06-13 10:46AM EDT | 25.00 | 10.55 | 10.00 | 12.00 | 0.00 | - | 25 | 353 | 424.61% |
| BYON240621P00026000 | 2024-05-31 11:44AM EDT | 26.00 | 10.82 | 10.70 | 13.00 | 0.00 | - | 1 | 1 | 441.02% |
| BYON240621P00027500 | 2024-06-11 11:09AM EDT | 27.50 | 13.16 | 13.20 | 14.90 | 0.00 | - | 1 | 9 | 346.88% |
| BYON240621P00028000 | 2024-05-31 3:54PM EDT | 28.00 | 12.79 | 13.50 | 15.50 | 0.00 | - | 8 | 0 | 334.38% |
| BYON240621P00030000 | 2024-06-14 10:00AM EDT | 30.00 | 16.70 | 15.00 | 17.00 | +1.70 | +11.33% | 1 | 25 | 498.83% |
| BYON240621P00032500 | 2024-06-11 1:02PM EDT | 32.50 | 18.20 | 17.40 | 20.30 | 0.00 | - | 1 | 83 | 259.38% |
| BYON240621P00035000 | 2024-05-16 10:00AM EDT | 35.00 | 16.14 | 20.70 | 22.30 | 0.00 | - | 7 | 148 | 407.81% |
| BYON240621P00037500 | 2024-04-12 11:21AM EDT | 37.50 | 11.19 | 19.30 | 21.40 | 0.00 | - | 3 | 6 | 0.00% |
| BYON240621P00040000 | 2024-05-06 10:47AM EDT | 40.00 | 18.30 | 24.10 | 26.30 | 0.00 | - | 1 | 21 | 0.00% |
| BYON240621P00045000 | 2024-05-13 10:43AM EDT | 45.00 | 25.10 | 29.40 | 30.10 | 0.00 | - | 23 | 0 | 0.00% |
| BYON240621P00047500 | 2024-03-25 11:08AM EDT | 47.50 | 13.10 | 24.40 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.