Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920C00010000 | 2024-06-14 1:46PM EDT | 10.00 | 4.40 | 4.00 | 4.50 | -1.91 | -30.27% | 8 | 15 | 78.42% |
| BYON240920C00012500 | 2024-06-14 3:34PM EDT | 12.50 | 2.90 | 2.05 | 3.10 | -0.20 | -6.45% | 18 | 98 | 72.56% |
| BYON240920C00015000 | 2024-06-14 3:57PM EDT | 15.00 | 1.98 | 1.90 | 2.05 | -0.17 | -7.91% | 29 | 260 | 88.72% |
| BYON240920C00017500 | 2024-06-14 12:19PM EDT | 17.50 | 1.35 | 1.25 | 1.45 | -0.08 | -5.59% | 102 | 469 | 90.87% |
| BYON240920C00020000 | 2024-06-14 3:23PM EDT | 20.00 | 0.95 | 0.95 | 1.05 | -0.10 | -9.52% | 51 | 1,297 | 95.31% |
| BYON240920C00022500 | 2024-06-13 1:38PM EDT | 22.50 | 0.85 | 0.45 | 0.85 | 0.00 | - | 27 | 743 | 93.75% |
| BYON240920C00025000 | 2024-06-14 3:21PM EDT | 25.00 | 0.63 | 0.50 | 1.30 | -0.03 | -4.55% | 16 | 2,038 | 117.09% |
| BYON240920C00027500 | 2024-06-14 9:30AM EDT | 27.50 | 0.50 | 0.20 | 0.60 | -0.10 | -16.67% | 2 | 534 | 100.39% |
| BYON240920C00030000 | 2024-06-14 3:14PM EDT | 30.00 | 0.41 | 0.35 | 0.50 | -0.04 | -8.89% | 1 | 1,493 | 110.25% |
| BYON240920C00032500 | 2024-06-14 3:52PM EDT | 32.50 | 0.40 | 0.20 | 0.45 | -0.15 | -27.27% | 58 | 2,005 | 110.55% |
| BYON240920C00035000 | 2024-06-14 3:41PM EDT | 35.00 | 0.35 | 0.00 | 1.40 | -0.20 | -36.36% | 4 | 1,325 | 141.02% |
| BYON240920C00037500 | 2024-06-07 12:28PM EDT | 37.50 | 0.48 | 0.10 | 0.60 | 0.00 | - | 1 | 1,848 | 124.81% |
| BYON240920C00040000 | 2024-06-14 9:38AM EDT | 40.00 | 0.23 | 0.00 | 0.35 | -0.05 | -17.86% | 133 | 1,458 | 113.87% |
| BYON240920C00042500 | 2024-06-10 3:49PM EDT | 42.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 15 | 152.73% |
| BYON240920C00045000 | 2024-06-11 9:34AM EDT | 45.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 6 | 804 | 159.18% |
| BYON240920C00047500 | 2024-05-30 2:34PM EDT | 47.50 | 0.31 | 0.00 | 0.95 | 0.00 | - | 5 | 31 | 153.91% |
| BYON240920C00050000 | 2024-06-13 3:35PM EDT | 50.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 12,185 | 130.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920P00007500 | 2024-05-17 11:27AM EDT | 7.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 82.23% |
| BYON240920P00010000 | 2024-06-10 11:57AM EDT | 10.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 66.99% |
| BYON240920P00012500 | 2024-06-14 3:01PM EDT | 12.50 | 1.68 | 1.60 | 1.70 | +0.08 | +5.00% | 13 | 156 | 81.74% |
| BYON240920P00015000 | 2024-06-13 3:32PM EDT | 15.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 6 | 291 | 81.05% |
| BYON240920P00017500 | 2024-06-14 3:01PM EDT | 17.50 | 5.00 | 4.70 | 5.20 | +0.96 | +23.76% | 2 | 250 | 81.84% |
| BYON240920P00020000 | 2024-06-14 12:17PM EDT | 20.00 | 7.13 | 6.00 | 7.40 | +0.53 | +8.03% | 1 | 939 | 65.63% |
| BYON240920P00022500 | 2024-05-14 9:34AM EDT | 22.50 | 4.56 | 7.60 | 8.60 | 0.00 | - | 1 | 117 | 0.00% |
| BYON240920P00025000 | 2024-05-31 1:44PM EDT | 25.00 | 10.20 | 10.80 | 12.00 | 0.00 | - | 4 | 389 | 60.94% |
| BYON240920P00027500 | 2024-05-15 12:24PM EDT | 27.50 | 9.95 | 13.30 | 14.50 | 0.00 | - | 1 | 108 | 68.75% |
| BYON240920P00030000 | 2024-05-29 3:54PM EDT | 30.00 | 15.40 | 14.90 | 17.80 | 0.00 | - | 5 | 279 | 59.38% |
| BYON240920P00032500 | 2024-05-28 11:35AM EDT | 32.50 | 17.62 | 18.10 | 20.40 | 0.00 | - | 1 | 224 | 116.70% |
| BYON240920P00035000 | 2024-05-16 10:00AM EDT | 35.00 | 16.44 | 20.90 | 21.70 | 0.00 | - | 7 | 19 | 119.73% |
| BYON240920P00037500 | 2024-04-30 10:05AM EDT | 37.50 | 17.00 | 21.70 | 22.60 | 0.00 | - | 2 | 13 | 0.00% |
| BYON240920P00040000 | 2024-03-27 12:08PM EDT | 40.00 | 8.06 | 16.70 | 20.00 | 0.00 | - | 1 | 101 | 0.00% |
| BYON240920P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 13.50 | 21.70 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| BYON240920P00050000 | 2024-04-03 10:02AM EDT | 50.00 | 16.90 | 28.30 | 28.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.