New Zealand markets closed

Beyond, Inc. (BYON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.42-0.07 (-0.56%)
At close: 04:00PM EDT
12.56 +0.14 (+1.13%)
Pre-market: 07:18AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYON240628C000100002024-06-27 12:37PM EDT10.002.250.000.000.00-250.00%
BYON240628C000105002024-06-21 9:54AM EDT10.503.300.000.000.00-18180.00%
BYON240628C000120002024-06-27 2:31PM EDT12.000.450.000.000.00-171330.00%
BYON240628C000125002024-06-27 3:09PM EDT12.500.210.000.000.00-5824736.25%
BYON240628C000130002024-06-27 3:08PM EDT13.000.050.000.000.00-38534025.00%
BYON240628C000135002024-06-27 2:42PM EDT13.500.040.000.000.00-4133550.00%
BYON240628C000140002024-06-27 1:54PM EDT14.000.040.000.000.00-1625750.00%
BYON240628C000145002024-06-26 12:41PM EDT14.500.050.000.000.00-7822150.00%
BYON240628C000150002024-06-27 12:13PM EDT15.000.030.000.000.00-131650.00%
BYON240628C000155002024-06-25 12:47PM EDT15.500.070.000.000.00-3510750.00%
BYON240628C000160002024-06-26 2:57PM EDT16.000.040.000.000.00-752950.00%
BYON240628C000165002024-06-24 10:32AM EDT16.500.050.000.000.00-437550.00%
BYON240628C000170002024-06-27 11:04AM EDT17.000.010.000.000.00-28150.00%
BYON240628C000175002024-06-24 10:05AM EDT17.500.020.000.000.00-52650.00%
BYON240628C000180002024-06-25 3:42PM EDT18.000.030.000.000.00-69350.00%
BYON240628C000185002024-06-21 9:58AM EDT18.500.060.000.000.00-303550.00%
BYON240628C000190002024-06-12 11:32AM EDT19.000.300.000.000.00-62650.00%
BYON240628C000195002024-06-10 11:50AM EDT19.500.150.000.000.00--450.00%
BYON240628C000200002024-06-24 3:06PM EDT20.000.110.000.000.00-69150.00%
BYON240628C000205002024-06-12 1:20PM EDT20.500.200.000.000.00--350.00%
BYON240628C000210002024-06-20 3:00PM EDT21.000.050.000.000.00-546350.00%
BYON240628C000220002024-06-18 11:01AM EDT22.000.050.000.000.00-14350.00%
BYON240628C000230002024-06-17 12:32PM EDT23.000.050.000.000.00-104050.00%
BYON240628C000240002024-06-07 3:25PM EDT24.000.100.000.000.00-21450.00%
BYON240628C000250002024-06-17 11:43AM EDT25.000.050.000.000.00-1011750.00%
BYON240628C000260002024-06-17 1:19PM EDT26.000.050.000.000.00-111350.00%
BYON240628C000270002024-06-14 1:37PM EDT27.000.050.000.000.00-172350.00%
BYON240628C000300002024-06-14 9:50AM EDT30.000.050.000.000.00-39950.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYON240628P000080002024-06-04 12:45PM EDT8.000.050.000.000.00-2350.00%
BYON240628P000090002024-06-13 12:57PM EDT9.000.050.000.000.00-48851950.00%
BYON240628P000095002024-06-13 9:30AM EDT9.500.060.000.000.00-2250.00%
BYON240628P000100002024-06-25 11:44AM EDT10.000.050.000.000.00-113150.00%
BYON240628P000105002024-06-20 9:37AM EDT10.500.050.000.000.00--22150.00%
BYON240628P000110002024-06-24 10:33AM EDT11.000.060.000.000.00-1034350.00%
BYON240628P000115002024-06-25 2:55PM EDT11.500.070.000.000.00-185850.00%
BYON240628P000120002024-06-27 3:59PM EDT12.000.060.000.000.00-21136725.00%
BYON240628P000125002024-06-27 2:33PM EDT12.500.380.000.000.00-192330.00%
BYON240628P000130002024-06-27 3:11PM EDT13.000.680.000.000.00-121890.00%
BYON240628P000135002024-06-27 12:51PM EDT13.501.190.000.000.00-41050.00%
BYON240628P000140002024-06-27 11:31AM EDT14.001.710.000.000.00-5880.00%
BYON240628P000145002024-06-17 3:21PM EDT14.501.460.000.000.00-26160.00%
BYON240628P000150002024-06-26 2:44PM EDT15.002.480.000.000.00-3930.00%
BYON240628P000155002024-06-20 11:16AM EDT15.501.450.000.000.00--00.00%
BYON240628P000160002024-06-25 9:34AM EDT16.003.400.000.000.00-2002000.00%
BYON240628P000165002024-06-20 11:17AM EDT16.502.300.000.000.00--00.00%
BYON240628P000170002024-06-26 11:48AM EDT17.004.170.000.000.00-2000.00%
BYON240628P000175002024-06-25 1:02PM EDT17.504.800.000.000.00-100.00%
BYON240628P000180002024-06-27 9:54AM EDT18.006.470.000.000.00-1060.00%
BYON240628P000190002024-06-26 12:14PM EDT19.006.120.000.000.00-230.00%
BYON240628P000200002024-06-26 10:11AM EDT20.007.450.000.000.00-10400.00%
BYON240628P000210002024-06-26 10:48AM EDT21.008.250.000.000.00-1500.00%
BYON240628P000240002024-05-21 10:11AM EDT24.006.709.4012.000.00--25987.50%
BYON240628P000270002024-05-31 1:52PM EDT27.0011.800.000.000.00-100.00%
BYON240628P000300002024-06-17 2:15PM EDT30.0016.280.000.000.00-500.00%