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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYON240920C000100002024-06-27 9:43AM EDT10.003.500.000.000.00-1330.00%
BYON240920C000125002024-06-27 3:47PM EDT12.502.350.000.000.00-1494070.78%
BYON240920C000150002024-06-27 3:03PM EDT15.001.600.000.000.00-5561212.50%
BYON240920C000175002024-06-27 1:13PM EDT17.501.050.000.000.00-311,01012.50%
BYON240920C000200002024-06-27 3:53PM EDT20.000.800.000.000.00-2632,21025.00%
BYON240920C000225002024-06-27 10:08AM EDT22.500.630.000.000.00-476225.00%
BYON240920C000250002024-06-26 10:49AM EDT25.000.570.000.000.00-102,23525.00%
BYON240920C000275002024-06-25 1:52PM EDT27.500.450.000.000.00-253650.00%
BYON240920C000300002024-06-27 11:51AM EDT30.000.360.000.000.00-21,91750.00%
BYON240920C000325002024-06-14 3:52PM EDT32.500.400.000.000.00-582,01750.00%
BYON240920C000350002024-06-26 9:46AM EDT35.000.320.000.000.00-201,32850.00%
BYON240920C000375002024-06-27 10:12AM EDT37.500.290.000.000.00-261,84750.00%
BYON240920C000400002024-06-25 11:04AM EDT40.000.210.000.000.00-501,28450.00%
BYON240920C000425002024-06-10 3:49PM EDT42.500.250.000.000.00-11550.00%
BYON240920C000450002024-06-26 2:06PM EDT45.000.200.000.000.00-380650.00%
BYON240920C000475002024-06-25 1:09PM EDT47.500.190.000.000.00-203150.00%
BYON240920C000500002024-06-27 3:06PM EDT50.000.230.000.000.00-3312,20050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYON240920P000075002024-06-27 9:34AM EDT7.500.300.000.000.00-37625.00%
BYON240920P000100002024-06-27 10:50AM EDT10.001.000.000.000.00-2410212.50%
BYON240920P000125002024-06-27 3:52PM EDT12.502.320.000.000.00-723660.00%
BYON240920P000150002024-06-27 11:09AM EDT15.003.930.000.000.00-193730.00%
BYON240920P000175002024-06-21 11:14AM EDT17.505.020.000.000.00-13010.00%
BYON240920P000200002024-06-25 2:02PM EDT20.007.890.000.000.00-279400.00%
BYON240920P000225002024-06-20 1:34PM EDT22.509.030.000.000.00-101220.00%
BYON240920P000250002024-05-31 1:44PM EDT25.0010.200.000.000.00-43890.00%
BYON240920P000275002024-05-15 12:24PM EDT27.509.9513.3014.500.00-11080.00%
BYON240920P000300002024-06-20 10:54AM EDT30.0016.000.000.000.00-102900.00%
BYON240920P000325002024-05-28 11:35AM EDT32.5017.6219.5020.900.00-1224106.64%
BYON240920P000350002024-05-16 10:00AM EDT35.0016.4420.9021.700.00-7190.00%
BYON240920P000375002024-04-30 10:05AM EDT37.5017.0021.7022.600.00-2130.00%
BYON240920P000400002024-03-27 12:08PM EDT40.008.0616.7020.000.00-11010.00%
BYON240920P000450002024-04-04 10:20AM EDT45.0013.5021.7025.200.00-110.00%
BYON240920P000500002024-04-03 10:02AM EDT50.0016.9028.3028.700.00-110.00%