Beyond, Inc. (BYON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240628C00010000 | 2024-05-22 10:53AM EDT | 10.00 | 7.00 | 2.45 | 5.80 | 0.00 | - | - | 5 | 194.14% |
| BYON240628C00012000 | 2024-06-14 2:43PM EDT | 12.00 | 1.70 | 1.70 | 2.55 | -2.70 | -61.36% | 6 | 20 | 114.45% |
| BYON240628C00012500 | 2024-06-13 3:58PM EDT | 12.50 | 1.60 | 1.40 | 2.05 | 0.00 | - | 10 | 10 | 106.25% |
| BYON240628C00013000 | 2024-06-14 1:33PM EDT | 13.00 | 1.03 | 1.10 | 1.70 | -0.42 | -28.97% | 16 | 122 | 103.52% |
| BYON240628C00013500 | 2024-06-14 2:03PM EDT | 13.50 | 0.77 | 0.85 | 1.45 | -0.38 | -33.04% | 27 | 101 | 104.69% |
| BYON240628C00014000 | 2024-06-14 10:40AM EDT | 14.00 | 0.75 | 0.60 | 1.25 | -0.25 | -25.00% | 20 | 16 | 104.49% |
| BYON240628C00014500 | 2024-06-14 10:07AM EDT | 14.50 | 0.60 | 0.45 | 1.10 | +0.01 | +1.69% | 11 | 36 | 108.40% |
| BYON240628C00015000 | 2024-06-14 3:13PM EDT | 15.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 20 | 106 | 85.35% |
| BYON240628C00015500 | 2024-06-14 11:43AM EDT | 15.50 | 0.30 | 0.25 | 0.30 | -0.22 | -42.31% | 3 | 66 | 83.59% |
| BYON240628C00016000 | 2024-06-14 11:04AM EDT | 16.00 | 0.26 | 0.20 | 0.25 | -0.04 | -13.33% | 6 | 71 | 88.28% |
| BYON240628C00016500 | 2024-06-12 10:08AM EDT | 16.50 | 0.82 | 0.15 | 0.25 | 0.00 | - | - | 4 | 94.73% |
| BYON240628C00017000 | 2024-06-14 1:05PM EDT | 17.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 15 | 22 | 95.70% |
| BYON240628C00017500 | 2024-06-11 3:11PM EDT | 17.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 10 | 104.30% |
| BYON240628C00018000 | 2024-06-14 2:03PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 92 | 94.92% |
| BYON240628C00018500 | 2024-06-13 12:20PM EDT | 18.50 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 5 | 5 | 108.59% |
| BYON240628C00019000 | 2024-06-12 11:32AM EDT | 19.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 26 | 115.63% |
| BYON240628C00019500 | 2024-06-10 11:50AM EDT | 19.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | - | 4 | 173.83% |
| BYON240628C00020000 | 2024-06-13 9:50AM EDT | 20.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 128.91% |
| BYON240628C00020500 | 2024-06-12 1:20PM EDT | 20.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 3 | 135.16% |
| BYON240628C00021000 | 2024-06-14 2:04PM EDT | 21.00 | 0.06 | 0.05 | 0.60 | -0.14 | -70.00% | 5 | 28 | 187.89% |
| BYON240628C00022000 | 2024-05-28 11:42AM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 209.38% |
| BYON240628C00023000 | 2024-05-20 2:03PM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 22 | 38 | 221.88% |
| BYON240628C00024000 | 2024-06-07 3:25PM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 164.06% |
| BYON240628C00025000 | 2024-06-14 1:43PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 34 | 83 | 231.25% |
| BYON240628C00026000 | 2024-06-14 1:37PM EDT | 26.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 112 | 0 | 241.41% |
| BYON240628C00027000 | 2024-06-14 1:37PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | -0.51 | -91.07% | 17 | 6 | 312.30% |
| BYON240628C00030000 | 2024-06-14 9:50AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 199.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240628P00008000 | 2024-06-04 12:45PM EDT | 8.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 328.13% |
| BYON240628P00009000 | 2024-06-13 12:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 488 | 519 | 115.63% |
| BYON240628P00009500 | 2024-06-13 9:30AM EDT | 9.50 | 0.06 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 300.78% |
| BYON240628P00010000 | 2024-06-03 1:17PM EDT | 10.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 227.34% |
| BYON240628P00011500 | 2024-06-13 3:50PM EDT | 11.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 25 | 75.78% |
| BYON240628P00012000 | 2024-06-14 1:28PM EDT | 12.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 3 | 44 | 78.52% |
| BYON240628P00012500 | 2024-06-10 10:20AM EDT | 12.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 13 | 75.20% |
| BYON240628P00013000 | 2024-06-14 3:35PM EDT | 13.00 | 0.45 | 0.45 | 0.55 | +0.30 | +200.00% | 11 | 29 | 78.52% |
| BYON240628P00013500 | 2024-06-14 12:43PM EDT | 13.50 | 0.78 | 0.65 | 0.75 | +0.13 | +20.00% | 10 | 47 | 76.17% |
| BYON240628P00014000 | 2024-06-13 10:52AM EDT | 14.00 | 0.67 | 0.95 | 1.60 | 0.00 | - | 6 | 46 | 105.47% |
| BYON240628P00014500 | 2024-06-14 9:34AM EDT | 14.50 | 1.45 | 1.25 | 1.45 | +0.33 | +29.46% | 1 | 12 | 81.84% |
| BYON240628P00015000 | 2024-06-14 10:58AM EDT | 15.00 | 1.61 | 1.65 | 2.30 | +0.21 | +15.00% | 7 | 130 | 110.35% |
| BYON240628P00016000 | 2024-06-13 3:46PM EDT | 16.00 | 2.40 | 1.70 | 3.20 | 0.00 | - | 2 | 176 | 69.92% |
| BYON240628P00017000 | 2024-06-13 11:23AM EDT | 17.00 | 2.84 | 2.60 | 4.10 | 0.00 | - | 2 | 75 | 54.69% |
| BYON240628P00017500 | 2024-06-11 2:55PM EDT | 17.50 | 2.84 | 3.40 | 4.60 | 0.00 | - | - | 1 | 106.06% |
| BYON240628P00018000 | 2024-05-22 2:05PM EDT | 18.00 | 2.22 | 3.90 | 5.10 | 0.00 | - | 4 | 29 | 114.06% |
| BYON240628P00019000 | 2024-06-07 3:53PM EDT | 19.00 | 4.26 | 3.40 | 7.30 | 0.00 | - | 1 | 4 | 78.13% |
| BYON240628P00020000 | 2024-05-24 2:08PM EDT | 20.00 | 4.27 | 4.40 | 8.40 | 0.00 | - | 40 | 40 | 116.41% |
| BYON240628P00021000 | 2024-06-06 12:25PM EDT | 21.00 | 6.45 | 5.90 | 9.50 | 0.00 | - | 1 | 51 | 193.75% |
| BYON240628P00024000 | 2024-05-21 10:11AM EDT | 24.00 | 6.70 | 8.50 | 12.00 | 0.00 | - | - | 25 | 392.58% |
| BYON240628P00027000 | 2024-05-31 1:52PM EDT | 27.00 | 11.80 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 287.89% |
© 2024 Yahoo. All rights reserved.