Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240628C00010000 | 2024-06-27 12:37PM EDT | 10.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BYON240628C00010500 | 2024-06-21 9:54AM EDT | 10.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BYON240628C00012000 | 2024-06-27 2:31PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 0.00% |
| BYON240628C00012500 | 2024-06-27 3:09PM EDT | 12.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 582 | 473 | 6.25% |
| BYON240628C00013000 | 2024-06-27 3:08PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 385 | 340 | 25.00% |
| BYON240628C00013500 | 2024-06-27 2:42PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 335 | 50.00% |
| BYON240628C00014000 | 2024-06-27 1:54PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 257 | 50.00% |
| BYON240628C00014500 | 2024-06-26 12:41PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 221 | 50.00% |
| BYON240628C00015000 | 2024-06-27 12:13PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 50.00% |
| BYON240628C00015500 | 2024-06-25 12:47PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 107 | 50.00% |
| BYON240628C00016000 | 2024-06-26 2:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 529 | 50.00% |
| BYON240628C00016500 | 2024-06-24 10:32AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 75 | 50.00% |
| BYON240628C00017000 | 2024-06-27 11:04AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| BYON240628C00017500 | 2024-06-24 10:05AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| BYON240628C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 50.00% |
| BYON240628C00018500 | 2024-06-21 9:58AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| BYON240628C00019000 | 2024-06-12 11:32AM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| BYON240628C00019500 | 2024-06-10 11:50AM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BYON240628C00020000 | 2024-06-24 3:06PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 50.00% |
| BYON240628C00020500 | 2024-06-12 1:20PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BYON240628C00021000 | 2024-06-20 3:00PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 63 | 50.00% |
| BYON240628C00022000 | 2024-06-18 11:01AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BYON240628C00023000 | 2024-06-17 12:32PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| BYON240628C00024000 | 2024-06-07 3:25PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| BYON240628C00025000 | 2024-06-17 11:43AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 50.00% |
| BYON240628C00026000 | 2024-06-17 1:19PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| BYON240628C00027000 | 2024-06-14 1:37PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| BYON240628C00030000 | 2024-06-14 9:50AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BYON240628P00009000 | 2024-06-13 12:57PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 488 | 519 | 50.00% |
| BYON240628P00009500 | 2024-06-13 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BYON240628P00010000 | 2024-06-25 11:44AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| BYON240628P00010500 | 2024-06-20 9:37AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 221 | 50.00% |
| BYON240628P00011000 | 2024-06-24 10:33AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 343 | 50.00% |
| BYON240628P00011500 | 2024-06-25 2:55PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 50.00% |
| BYON240628P00012000 | 2024-06-27 3:59PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 367 | 25.00% |
| BYON240628P00012500 | 2024-06-27 2:33PM EDT | 12.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 233 | 0.00% |
| BYON240628P00013000 | 2024-06-27 3:11PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 189 | 0.00% |
| BYON240628P00013500 | 2024-06-27 12:51PM EDT | 13.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| BYON240628P00014000 | 2024-06-27 11:31AM EDT | 14.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| BYON240628P00014500 | 2024-06-17 3:21PM EDT | 14.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 26 | 16 | 0.00% |
| BYON240628P00015000 | 2024-06-26 2:44PM EDT | 15.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| BYON240628P00015500 | 2024-06-20 11:16AM EDT | 15.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYON240628P00016000 | 2024-06-25 9:34AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| BYON240628P00016500 | 2024-06-20 11:17AM EDT | 16.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BYON240628P00017000 | 2024-06-26 11:48AM EDT | 17.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BYON240628P00017500 | 2024-06-25 1:02PM EDT | 17.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYON240628P00018000 | 2024-06-27 9:54AM EDT | 18.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| BYON240628P00019000 | 2024-06-26 12:14PM EDT | 19.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BYON240628P00020000 | 2024-06-26 10:11AM EDT | 20.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| BYON240628P00021000 | 2024-06-26 10:48AM EDT | 21.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BYON240628P00024000 | 2024-05-21 10:11AM EDT | 24.00 | 6.70 | 9.40 | 12.00 | 0.00 | - | - | 25 | 987.50% |
| BYON240628P00027000 | 2024-05-31 1:52PM EDT | 27.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYON240628P00030000 | 2024-06-17 2:15PM EDT | 30.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.