Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON241220C00012500 | 2024-06-14 1:03PM EDT | 12.50 | 3.68 | 3.70 | 5.50 | -0.46 | -11.11% | 12 | 122 | 109.42% |
| BYON241220C00015000 | 2024-06-14 12:12PM EDT | 15.00 | 2.92 | 2.75 | 3.00 | -0.08 | -2.67% | 21 | 33 | 86.87% |
| BYON241220C00017500 | 2024-06-13 2:38PM EDT | 17.50 | 2.42 | 0.65 | 2.35 | 0.00 | - | 4 | 117 | 69.24% |
| BYON241220C00020000 | 2024-06-14 1:56PM EDT | 20.00 | 1.75 | 1.45 | 1.85 | -0.19 | -9.79% | 7 | 92 | 86.57% |
| BYON241220C00022500 | 2024-06-14 3:51PM EDT | 22.50 | 1.45 | 0.40 | 1.55 | -0.10 | -6.45% | 3 | 1,653 | 77.93% |
| BYON241220C00025000 | 2024-06-14 12:40PM EDT | 25.00 | 1.20 | 0.20 | 1.30 | -0.30 | -20.00% | 10 | 1,088 | 79.00% |
| BYON241220C00027500 | 2024-06-13 11:49AM EDT | 27.50 | 1.13 | 0.15 | 1.15 | 0.00 | - | 50 | 142 | 82.52% |
| BYON241220C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.90 | 0.15 | 1.00 | -0.40 | -30.77% | 1 | 74 | 85.74% |
| BYON241220C00032500 | 2024-06-05 10:16AM EDT | 32.50 | 0.90 | 0.70 | 0.90 | -0.10 | -10.00% | 5 | 39 | 100.00% |
| BYON241220C00035000 | 2024-06-11 2:30PM EDT | 35.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 9 | 94 | 102.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON241220P00010000 | 2024-06-05 1:26PM EDT | 10.00 | 0.94 | 0.45 | 1.30 | 0.00 | - | 25 | 81 | 67.53% |
| BYON241220P00012500 | 2024-06-14 9:40AM EDT | 12.50 | 2.33 | 1.30 | 2.45 | +0.08 | +3.56% | 51 | 558 | 64.99% |
| BYON241220P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 3.95 | 1.95 | 4.00 | +0.25 | +6.76% | 1 | 1,591 | 55.03% |
| BYON241220P00017500 | 2024-06-12 2:31PM EDT | 17.50 | 4.70 | 4.30 | 5.80 | 0.00 | - | 1 | 686 | 61.52% |
| BYON241220P00020000 | 2024-06-11 9:34AM EDT | 20.00 | 7.10 | 6.20 | 7.80 | 0.00 | - | 20 | 119 | 57.96% |
| BYON241220P00022500 | 2024-06-10 3:27PM EDT | 22.50 | 9.11 | 7.90 | 10.00 | 0.00 | - | 1 | 23 | 83.55% |
| BYON241220P00025000 | 2024-05-30 1:39PM EDT | 25.00 | 10.50 | 12.00 | 12.30 | 0.00 | - | 2 | 10 | 81.15% |
| BYON241220P00027500 | 2024-04-24 1:22PM EDT | 27.50 | 7.40 | 12.30 | 12.60 | 0.00 | - | - | 4 | 0.00% |
| BYON241220P00030000 | 2024-06-13 1:03PM EDT | 30.00 | 16.30 | 16.00 | 17.30 | 0.00 | - | 1 | 15 | 73.54% |
| BYON241220P00032500 | 2024-05-20 12:50PM EDT | 32.50 | 15.61 | 19.00 | 19.40 | 0.00 | - | 1 | 7 | 81.35% |
| BYON241220P00035000 | 2024-06-11 3:53PM EDT | 35.00 | 20.24 | 21.30 | 21.80 | 0.00 | - | 1 | 9 | 76.95% |
© 2024 Yahoo. All rights reserved.