Beyond, Inc. (BYON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116C00002500 | 2024-06-14 11:40AM EDT | 2.50 | 13.50 | 9.00 | 13.90 | -1.00 | -6.90% | 5 | 5 | 102.54% |
| BYON260116C00005000 | 2024-06-11 3:21PM EDT | 5.00 | 10.40 | 8.70 | 12.00 | 0.00 | - | 33 | 35 | 122.71% |
| BYON260116C00007500 | 2024-06-13 3:52PM EDT | 7.50 | 8.20 | 7.70 | 10.50 | 0.00 | - | 7 | 22 | 115.38% |
| BYON260116C00010000 | 2024-06-13 3:43PM EDT | 10.00 | 6.86 | 6.70 | 9.50 | -0.14 | -2.00% | 1 | 465 | 111.91% |
| BYON260116C00012500 | 2024-06-14 12:40PM EDT | 12.50 | 5.70 | 5.70 | 6.00 | -0.28 | -4.68% | 3 | 88 | 83.55% |
| BYON260116C00015000 | 2024-06-14 3:55PM EDT | 15.00 | 5.05 | 4.80 | 5.30 | -0.15 | -2.88% | 26 | 582 | 82.67% |
| BYON260116C00017500 | 2024-06-14 9:58AM EDT | 17.50 | 4.20 | 4.20 | 4.60 | -0.40 | -8.70% | 15 | 196 | 82.15% |
| BYON260116C00020000 | 2024-06-14 3:31PM EDT | 20.00 | 4.00 | 3.60 | 4.10 | -0.15 | -3.61% | 3 | 507 | 81.62% |
| BYON260116C00022500 | 2024-06-13 3:52PM EDT | 22.50 | 3.50 | 3.20 | 3.70 | 0.00 | - | 2 | 515 | 82.08% |
| BYON260116C00025000 | 2024-06-14 10:00AM EDT | 25.00 | 3.00 | 3.00 | 3.40 | -0.30 | -9.09% | 3 | 451 | 83.79% |
| BYON260116C00027500 | 2024-06-10 9:59AM EDT | 27.50 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 266 | 81.79% |
| BYON260116C00030000 | 2024-06-13 1:56PM EDT | 30.00 | 2.80 | 0.35 | 4.50 | 0.00 | - | 7 | 1,129 | 80.98% |
| BYON260116C00032500 | 2024-06-12 12:39PM EDT | 32.50 | 2.40 | 2.15 | 2.70 | -0.80 | -25.00% | 1 | 61 | 84.52% |
| BYON260116C00035000 | 2024-06-14 9:49AM EDT | 35.00 | 2.25 | 2.00 | 2.55 | -0.05 | -2.17% | 1 | 568 | 85.45% |
| BYON260116C00037500 | 2024-06-14 10:11AM EDT | 37.50 | 2.00 | 0.75 | 5.00 | -0.40 | -16.67% | 4 | 23 | 97.44% |
| BYON260116C00040000 | 2024-06-13 3:40PM EDT | 40.00 | 1.90 | 1.35 | 2.25 | -0.18 | -8.65% | 6 | 272 | 83.42% |
| BYON260116C00042500 | 2024-06-14 9:30AM EDT | 42.50 | 1.85 | 1.10 | 2.15 | -0.20 | -9.76% | 1 | 33 | 82.89% |
| BYON260116C00045000 | 2024-05-10 10:21AM EDT | 45.00 | 2.20 | 0.25 | 2.55 | 0.00 | - | 1 | 40 | 81.15% |
| BYON260116C00047500 | 2024-05-02 2:46PM EDT | 47.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 101.32% |
| BYON260116C00050000 | 2024-06-14 3:58PM EDT | 50.00 | 1.65 | 0.35 | 1.85 | +0.05 | +3.12% | 15 | 387 | 79.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116P00002500 | 2023-11-13 1:13AM EDT | 2.50 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| BYON260116P00005000 | 2024-05-08 1:24PM EDT | 5.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 8 | 86.82% |
| BYON260116P00007500 | 2024-06-13 11:51AM EDT | 7.50 | 1.30 | 1.15 | 1.55 | 0.00 | - | 1 | 109 | 72.71% |
| BYON260116P00010000 | 2024-06-10 3:42PM EDT | 10.00 | 2.20 | 2.20 | 2.60 | 0.00 | - | 2 | 21 | 69.34% |
| BYON260116P00012500 | 2024-06-13 3:34PM EDT | 12.50 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 56 | 69.17% |
| BYON260116P00015000 | 2024-06-13 3:13PM EDT | 15.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 2 | 228 | 67.24% |
| BYON260116P00017500 | 2024-06-12 9:47AM EDT | 17.50 | 5.95 | 6.90 | 7.40 | 0.00 | - | 1 | 45 | 65.99% |
| BYON260116P00020000 | 2024-06-13 11:12AM EDT | 20.00 | 8.65 | 8.80 | 9.30 | 0.00 | - | 1 | 220 | 65.01% |
| BYON260116P00022500 | 2024-06-06 2:32PM EDT | 22.50 | 10.20 | 10.80 | 11.30 | 0.00 | - | 1 | 104 | 63.97% |
| BYON260116P00025000 | 2024-05-01 12:49PM EDT | 25.00 | 9.07 | 9.90 | 14.50 | 0.00 | - | 5 | 98 | 83.25% |
| BYON260116P00027500 | 2024-05-10 2:17PM EDT | 27.50 | 12.89 | 11.70 | 17.10 | 0.00 | - | 4 | 55 | 89.33% |
| BYON260116P00030000 | 2024-06-11 11:09AM EDT | 30.00 | 16.66 | 15.00 | 19.50 | 0.00 | - | 1 | 70 | 56.01% |
| BYON260116P00032500 | 2024-05-06 3:57PM EDT | 32.50 | 14.00 | 17.00 | 19.80 | 0.00 | - | 1 | 15 | 60.25% |
| BYON260116P00035000 | 2024-05-14 10:06AM EDT | 35.00 | 17.80 | 21.50 | 23.60 | 0.00 | - | 1 | 26 | 67.97% |
| BYON260116P00037500 | 2024-03-20 12:22PM EDT | 37.50 | 12.50 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| BYON260116P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 24.78 | 25.20 | 28.10 | 0.00 | - | 11 | 36 | 52.15% |
| BYON260116P00042500 | 2024-04-16 10:15AM EDT | 42.50 | 20.63 | 23.50 | 28.50 | 0.00 | - | 5 | 11 | 0.00% |
| BYON260116P00045000 | 2024-03-26 11:50AM EDT | 45.00 | 16.60 | 22.50 | 25.00 | 0.00 | - | 2 | 4 | 0.00% |
| BYON260116P00047500 | 2024-04-23 10:50AM EDT | 47.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BYON260116P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.