Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117C00002500 | 2024-06-06 10:31AM EDT | 2.50 | 12.60 | 10.50 | 12.20 | 0.00 | - | 1 | 1 | 150.39% |
| BYON250117C00005000 | 2024-06-10 2:44PM EDT | 5.00 | 9.63 | 8.20 | 9.20 | 0.00 | - | 2 | 9 | 66.80% |
| BYON250117C00007500 | 2024-06-14 11:09AM EDT | 7.50 | 6.90 | 6.80 | 9.00 | -0.85 | -10.97% | 4 | 125 | 136.13% |
| BYON250117C00010000 | 2024-06-14 1:04PM EDT | 10.00 | 5.15 | 5.10 | 7.20 | -0.25 | -4.63% | 8 | 896 | 116.50% |
| BYON250117C00012500 | 2024-06-14 1:04PM EDT | 12.50 | 3.90 | 3.60 | 5.90 | -0.24 | -5.80% | 12 | 260 | 106.15% |
| BYON250117C00015000 | 2024-06-14 12:41PM EDT | 15.00 | 2.96 | 2.95 | 3.20 | -0.38 | -11.38% | 26 | 640 | 85.89% |
| BYON250117C00017500 | 2024-06-14 3:03PM EDT | 17.50 | 2.40 | 2.30 | 3.70 | -0.10 | -4.00% | 25 | 740 | 100.64% |
| BYON250117C00020000 | 2024-06-14 3:31PM EDT | 20.00 | 2.00 | 1.90 | 2.05 | -0.04 | -1.96% | 32 | 1,408 | 88.77% |
| BYON250117C00022500 | 2024-06-13 11:47AM EDT | 22.50 | 1.80 | 1.55 | 2.35 | 0.00 | - | 1 | 242 | 98.34% |
| BYON250117C00025000 | 2024-06-14 3:03PM EDT | 25.00 | 1.35 | 1.15 | 1.45 | -0.07 | -4.93% | 6 | 1,090 | 89.94% |
| BYON250117C00027500 | 2024-06-11 1:58PM EDT | 27.50 | 1.30 | 0.95 | 1.25 | 0.00 | - | 5 | 164 | 91.31% |
| BYON250117C00030000 | 2024-06-14 1:14PM EDT | 30.00 | 1.00 | 0.95 | 1.80 | -0.07 | -6.54% | 8 | 1,903 | 105.42% |
| BYON250117C00032500 | 2024-06-12 10:32AM EDT | 32.50 | 1.39 | 0.70 | 1.15 | 0.00 | - | 1 | 494 | 97.46% |
| BYON250117C00035000 | 2024-06-13 10:07AM EDT | 35.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 1 | 667 | 91.70% |
| BYON250117C00037500 | 2024-05-24 1:40PM EDT | 37.50 | 1.08 | 0.00 | 1.30 | 0.00 | - | 1 | 49 | 96.88% |
| BYON250117C00040000 | 2024-06-11 11:02AM EDT | 40.00 | 0.72 | 0.10 | 1.25 | 0.00 | - | 2 | 1,171 | 101.76% |
| BYON250117C00042500 | 2024-06-11 9:45AM EDT | 42.50 | 0.56 | 0.00 | 1.45 | 0.00 | - | 2 | 29 | 107.28% |
| BYON250117C00045000 | 2024-06-12 10:19AM EDT | 45.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 978 | 112.55% |
| BYON250117C00047500 | 2024-05-28 1:33PM EDT | 47.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 300 | 305 | 127.83% |
| BYON250117C00050000 | 2024-06-14 9:58AM EDT | 50.00 | 0.50 | 0.20 | 1.65 | -0.05 | -9.09% | 2 | 2,829 | 124.12% |
| BYON250117C00055000 | 2024-06-12 3:05PM EDT | 55.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 2 | 3,412 | 116.89% |
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 | 222.66% |
| BYON250117P00005000 | 2023-10-31 3:54PM EDT | 5.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 5 | 102.73% |
| BYON250117P00007500 | 2024-06-12 12:11PM EDT | 7.50 | 0.40 | 0.50 | 0.65 | 0.00 | - | 100 | 144 | 82.42% |
| BYON250117P00010000 | 2024-06-13 2:54PM EDT | 10.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 810 | 77.54% |
| BYON250117P00012500 | 2024-06-14 1:24PM EDT | 12.50 | 2.55 | 2.35 | 2.55 | +0.06 | +2.41% | 4 | 656 | 75.68% |
| BYON250117P00015000 | 2024-06-14 10:54AM EDT | 15.00 | 3.95 | 3.90 | 4.10 | -0.04 | -1.00% | 10 | 755 | 75.88% |
| BYON250117P00017500 | 2024-06-12 1:05PM EDT | 17.50 | 4.72 | 3.80 | 5.90 | 0.00 | - | 102 | 510 | 52.30% |
| BYON250117P00020000 | 2024-06-13 2:37PM EDT | 20.00 | 7.55 | 5.80 | 7.90 | 0.00 | - | 8 | 597 | 78.52% |
| BYON250117P00022500 | 2024-06-13 3:33PM EDT | 22.50 | 9.75 | 9.30 | 10.50 | 0.00 | - | 2 | 169 | 75.15% |
| BYON250117P00025000 | 2024-06-05 3:50PM EDT | 25.00 | 10.95 | 10.40 | 13.70 | 0.00 | - | 3 | 253 | 72.46% |
| BYON250117P00027500 | 2024-05-31 3:56PM EDT | 27.50 | 13.30 | 13.60 | 16.60 | 0.00 | - | 3 | 43 | 96.00% |
| BYON250117P00030000 | 2024-05-29 9:54AM EDT | 30.00 | 15.50 | 15.80 | 17.50 | 0.00 | - | 1 | 299 | 68.56% |
| BYON250117P00032500 | 2024-05-07 3:26PM EDT | 32.50 | 16.45 | 17.60 | 19.30 | 0.00 | - | 2 | 34 | 80.47% |
| BYON250117P00035000 | 2024-05-07 3:18PM EDT | 35.00 | 18.75 | 19.40 | 22.30 | 0.00 | - | 2 | 220 | 103.52% |
| 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 | 25.50 | 27.80 | 0.00 | - | 11 | 73 | 85.25% |
| BYON250117P00042500 | 2024-05-06 1:58PM EDT | 42.50 | 21.30 | 25.20 | 28.90 | 0.00 | - | 2 | 3 | 67.58% |
| 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 | 94.14% |
| 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.