Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117C00002500 | 2024-06-18 10:20AM EDT | 2.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BYON250117C00005000 | 2024-06-10 2:44PM EDT | 5.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BYON250117C00007500 | 2024-06-25 10:12AM EDT | 7.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYON250117C00010000 | 2024-06-26 11:13AM EDT | 10.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BYON250117C00012500 | 2024-06-27 3:08PM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 307 | 0.39% |
| BYON250117C00015000 | 2024-06-27 9:45AM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 6.25% |
| BYON250117C00017500 | 2024-06-27 12:55PM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 792 | 12.50% |
| BYON250117C00020000 | 2024-06-27 12:30PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BYON250117C00022500 | 2024-06-27 11:31AM EDT | 22.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYON250117C00025000 | 2024-06-26 12:35PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 1,068 | 25.00% |
| BYON250117C00027500 | 2024-06-25 3:27PM EDT | 27.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BYON250117C00030000 | 2024-06-26 11:55AM EDT | 30.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BYON250117C00032500 | 2024-06-12 10:32AM EDT | 32.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BYON250117C00035000 | 2024-06-26 10:34AM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BYON250117C00037500 | 2024-06-24 11:12AM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BYON250117C00040000 | 2024-06-27 1:04PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BYON250117C00042500 | 2024-06-25 10:05AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| BYON250117C00045000 | 2024-06-24 2:54PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 980 | 50.00% |
| BYON250117C00047500 | 2024-06-26 10:12AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| BYON250117C00050000 | 2024-06-27 1:24PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BYON250117C00055000 | 2024-06-25 12:03PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,397 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117P00002500 | 2024-05-09 9:30AM EDT | 2.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 223.44% |
| BYON250117P00005000 | 2023-10-31 3:54PM EDT | 5.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 5 | 99.61% |
| BYON250117P00007500 | 2024-06-27 12:45PM EDT | 7.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BYON250117P00010000 | 2024-06-27 12:45PM EDT | 10.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 26 | 839 | 6.25% |
| BYON250117P00012500 | 2024-06-27 12:33PM EDT | 12.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BYON250117P00015000 | 2024-06-27 12:14PM EDT | 15.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 32 | 764 | 0.00% |
| BYON250117P00017500 | 2024-06-26 1:06PM EDT | 17.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BYON250117P00020000 | 2024-06-20 3:48PM EDT | 20.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BYON250117P00022500 | 2024-06-24 10:11AM EDT | 22.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| BYON250117P00025000 | 2024-06-18 9:56AM EDT | 25.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| BYON250117P00027500 | 2024-05-31 3:56PM EDT | 27.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| BYON250117P00030000 | 2024-05-29 9:54AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| BYON250117P00032500 | 2024-05-07 3:26PM EDT | 32.50 | 16.45 | 17.60 | 19.30 | 0.00 | - | 2 | 34 | 0.00% |
| BYON250117P00035000 | 2024-05-07 3:18PM EDT | 35.00 | 18.75 | 19.40 | 22.30 | 0.00 | - | 2 | 220 | 0.00% |
| BYON250117P00037500 | 2024-05-07 11:02AM EDT | 37.50 | 20.60 | 22.40 | 23.60 | 0.00 | - | 11 | 39 | 0.00% |
| BYON250117P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 24.62 | 25.20 | 28.60 | 0.00 | - | 11 | 73 | 126.71% |
| BYON250117P00042500 | 2024-05-06 1:58PM EDT | 42.50 | 21.30 | 25.20 | 28.90 | 0.00 | - | 2 | 3 | 0.00% |
| BYON250117P00045000 | 2024-05-06 1:37PM EDT | 45.00 | 23.60 | 29.10 | 30.70 | 0.00 | - | 2 | 55 | 0.00% |
| BYON250117P00047500 | 2024-03-20 11:31AM EDT | 47.50 | 16.20 | 24.40 | 26.00 | 0.00 | - | - | 2 | 0.00% |
| BYON250117P00050000 | 2024-05-09 9:57AM EDT | 50.00 | 33.20 | 33.60 | 36.60 | 0.00 | - | 1 | 24 | 0.00% |
| BYON250117P00055000 | 2024-03-07 11:03AM EDT | 55.00 | 22.48 | 24.80 | 25.90 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.