Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240719C00005000 | 2024-06-12 2:20PM EDT | 5.00 | 10.50 | 6.80 | 9.10 | 0.00 | - | - | 15 | 290.23% |
| BYON240719C00010000 | 2024-06-12 3:23PM EDT | 10.00 | 5.50 | 1.85 | 5.60 | 0.00 | - | 2 | 34 | 66.80% |
| BYON240719C00012500 | 2024-06-14 1:37PM EDT | 12.50 | 1.90 | 1.90 | 2.00 | -0.20 | -9.52% | 15 | 266 | 81.05% |
| BYON240719C00015000 | 2024-06-14 1:38PM EDT | 15.00 | 0.85 | 0.85 | 0.90 | -0.08 | -8.60% | 178 | 3,961 | 83.20% |
| BYON240719C00017500 | 2024-06-14 10:57AM EDT | 17.50 | 0.46 | 0.35 | 0.45 | +0.01 | +2.22% | 17 | 465 | 88.09% |
| BYON240719C00020000 | 2024-06-13 3:59PM EDT | 20.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 100 | 483 | 99.61% |
| BYON240719C00022500 | 2024-06-13 10:02AM EDT | 22.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 149 | 106.25% |
| BYON240719C00025000 | 2024-06-14 12:36PM EDT | 25.00 | 0.17 | 0.05 | 0.15 | +0.02 | +13.33% | 5 | 115 | 112.89% |
| BYON240719C00027500 | 2024-06-14 1:54PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 5 | 42 | 126.17% |
| BYON240719C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 108 | 137.89% |
| BYON240719C00032500 | 2024-05-21 2:17PM EDT | 32.50 | 0.25 | 0.05 | 1.35 | 0.00 | - | - | 7 | 226.37% |
| BYON240719C00035000 | 2024-06-14 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 746 | 142.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240719P00007500 | 2024-06-10 2:03PM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 220.90% |
| BYON240719P00010000 | 2024-06-13 3:59PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 66 | 82.23% |
| BYON240719P00012500 | 2024-06-14 2:45PM EDT | 12.50 | 0.80 | 0.70 | 0.80 | +0.08 | +11.11% | 27 | 415 | 78.42% |
| BYON240719P00015000 | 2024-06-14 2:06PM EDT | 15.00 | 2.15 | 2.10 | 2.20 | +0.17 | +8.59% | 3 | 513 | 79.20% |
| BYON240719P00017500 | 2024-06-14 1:42PM EDT | 17.50 | 4.31 | 4.10 | 4.30 | +0.54 | +14.32% | 5 | 57 | 84.77% |
| BYON240719P00020000 | 2024-06-13 2:19PM EDT | 20.00 | 6.18 | 4.50 | 8.60 | 0.00 | - | 10 | 28 | 95.12% |
| BYON240719P00022500 | 2024-06-12 9:30AM EDT | 22.50 | 6.99 | 7.00 | 10.90 | 0.00 | - | 1 | 2 | 99.41% |
| BYON240719P00025000 | 2024-06-11 3:25PM EDT | 25.00 | 10.06 | 9.00 | 13.50 | 0.00 | - | 1 | 6 | 282.72% |
| BYON240719P00027500 | 2024-06-10 10:23AM EDT | 27.50 | 13.50 | 13.50 | 16.10 | 0.00 | - | - | 0 | 219.73% |
| BYON240719P00030000 | 2024-06-03 1:35PM EDT | 30.00 | 14.72 | 16.20 | 18.30 | 0.00 | - | 2 | 2 | 230.86% |
© 2024 Yahoo. All rights reserved.