Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920C00010000 | 2024-06-27 9:43AM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BYON240920C00012500 | 2024-06-27 3:47PM EDT | 12.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 149 | 407 | 0.78% |
| BYON240920C00015000 | 2024-06-27 3:03PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 55 | 612 | 12.50% |
| BYON240920C00017500 | 2024-06-27 1:13PM EDT | 17.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,010 | 12.50% |
| BYON240920C00020000 | 2024-06-27 3:53PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 263 | 2,210 | 25.00% |
| BYON240920C00022500 | 2024-06-27 10:08AM EDT | 22.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 762 | 25.00% |
| BYON240920C00025000 | 2024-06-26 10:49AM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 2,235 | 25.00% |
| BYON240920C00027500 | 2024-06-25 1:52PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 50.00% |
| BYON240920C00030000 | 2024-06-27 11:51AM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,917 | 50.00% |
| BYON240920C00032500 | 2024-06-14 3:52PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 2,017 | 50.00% |
| BYON240920C00035000 | 2024-06-26 9:46AM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 1,328 | 50.00% |
| BYON240920C00037500 | 2024-06-27 10:12AM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 1,847 | 50.00% |
| BYON240920C00040000 | 2024-06-25 11:04AM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,284 | 50.00% |
| BYON240920C00042500 | 2024-06-10 3:49PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BYON240920C00045000 | 2024-06-26 2:06PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 806 | 50.00% |
| BYON240920C00047500 | 2024-06-25 1:09PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| BYON240920C00050000 | 2024-06-27 3:06PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 12,200 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240920P00007500 | 2024-06-27 9:34AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| BYON240920P00010000 | 2024-06-27 10:50AM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 12.50% |
| BYON240920P00012500 | 2024-06-27 3:52PM EDT | 12.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 72 | 366 | 0.00% |
| BYON240920P00015000 | 2024-06-27 11:09AM EDT | 15.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 19 | 373 | 0.00% |
| BYON240920P00017500 | 2024-06-21 11:14AM EDT | 17.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| BYON240920P00020000 | 2024-06-25 2:02PM EDT | 20.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 27 | 940 | 0.00% |
| BYON240920P00022500 | 2024-06-20 1:34PM EDT | 22.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| BYON240920P00025000 | 2024-05-31 1:44PM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 0.00% |
| BYON240920P00027500 | 2024-05-15 12:24PM EDT | 27.50 | 9.95 | 13.30 | 14.50 | 0.00 | - | 1 | 108 | 0.00% |
| BYON240920P00030000 | 2024-06-20 10:54AM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 0.00% |
| BYON240920P00032500 | 2024-05-28 11:35AM EDT | 32.50 | 17.62 | 19.50 | 20.90 | 0.00 | - | 1 | 224 | 106.64% |
| BYON240920P00035000 | 2024-05-16 10:00AM EDT | 35.00 | 16.44 | 20.90 | 21.70 | 0.00 | - | 7 | 19 | 0.00% |
| 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.