Beyond, Inc. (BYON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117C00002500 | 2024-10-04 10:03AM EDT | 2.50 | 7.10 | 6.50 | 9.30 | +0.32 | +4.72% | 1 | 6 | 419.92% |
| BYON250117C00005000 | 2024-08-19 1:37PM EDT | 5.00 | 5.79 | 6.00 | 7.30 | 0.00 | - | 52 | 126 | 211.43% |
| BYON250117C00007500 | 2024-10-04 3:44PM EDT | 7.50 | 3.85 | 3.50 | 3.90 | +1.15 | +42.59% | 4 | 141 | 96.88% |
| BYON250117C00010000 | 2024-10-04 3:57PM EDT | 10.00 | 2.35 | 2.30 | 2.45 | +0.70 | +42.42% | 3 | 1,409 | 98.05% |
| BYON250117C00012500 | 2024-10-04 2:43PM EDT | 12.50 | 1.45 | 1.40 | 1.55 | +0.45 | +45.00% | 89 | 941 | 96.88% |
| BYON250117C00015000 | 2024-10-04 1:28PM EDT | 15.00 | 0.90 | 0.85 | 1.00 | +0.31 | +52.54% | 1,012 | 3,663 | 96.88% |
| BYON250117C00017500 | 2024-10-04 2:45PM EDT | 17.50 | 0.65 | 0.40 | 0.70 | +0.23 | +54.76% | 27 | 543 | 94.82% |
| BYON250117C00020000 | 2024-10-04 11:07AM EDT | 20.00 | 0.42 | 0.35 | 0.55 | +0.12 | +40.00% | 10 | 1,205 | 102.25% |
| BYON250117C00022500 | 2024-10-04 2:38PM EDT | 22.50 | 0.35 | 0.25 | 0.40 | +0.11 | +45.83% | 25 | 273 | 104.10% |
| BYON250117C00025000 | 2024-10-04 1:15PM EDT | 25.00 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 1 | 945 | 104.30% |
| BYON250117C00027500 | 2024-10-04 3:41PM EDT | 27.50 | 0.22 | 0.10 | 0.30 | +0.02 | +10.00% | 3 | 901 | 109.57% |
| BYON250117C00030000 | 2024-10-04 3:39PM EDT | 30.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 14 | 2,993 | 110.16% |
| BYON250117C00032500 | 2024-08-22 9:49AM EDT | 32.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 24 | 468 | 112.50% |
| BYON250117C00035000 | 2024-09-25 3:56PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 1,152 | 125.20% |
| BYON250117C00037500 | 2024-09-11 3:50PM EDT | 37.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 54 | 136.72% |
| BYON250117C00040000 | 2024-10-01 1:07PM EDT | 40.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 10 | 1,449 | 141.41% |
| BYON250117C00042500 | 2024-06-25 10:05AM EDT | 42.50 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 29 | 179.49% |
| BYON250117C00045000 | 2024-10-01 3:02PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,224 | 131.25% |
| BYON250117C00047500 | 2024-08-01 3:57PM EDT | 47.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 9 | 383 | 172.27% |
| BYON250117C00050000 | 2024-10-01 10:53AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 130 | 2,866 | 142.97% |
| BYON250117C00055000 | 2024-10-04 10:06AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 21 | 3,466 | 139.06% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON250117P00002500 | 2024-07-30 9:39AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BYON250117P00005000 | 2024-08-30 1:31PM EDT | 5.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 100 | 102 | 109.57% |
| BYON250117P00007500 | 2024-10-02 1:51PM EDT | 7.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 191 | 772 | 96.88% |
| BYON250117P00010000 | 2024-10-04 12:45PM EDT | 10.00 | 1.77 | 1.70 | 1.80 | -0.54 | -23.38% | 1 | 1,337 | 92.09% |
| BYON250117P00012500 | 2024-10-04 12:16PM EDT | 12.50 | 3.40 | 3.20 | 3.40 | -0.10 | -2.86% | 50 | 808 | 89.01% |
| BYON250117P00015000 | 2024-09-30 12:08PM EDT | 15.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 1 | 807 | 90.63% |
| BYON250117P00017500 | 2024-09-25 10:05AM EDT | 17.50 | 7.84 | 7.40 | 7.60 | 0.00 | - | 2 | 531 | 91.80% |
| BYON250117P00020000 | 2024-09-27 9:37AM EDT | 20.00 | 10.10 | 9.70 | 10.00 | 0.00 | - | 10 | 565 | 95.12% |
| BYON250117P00022500 | 2024-09-19 3:50PM EDT | 22.50 | 11.80 | 12.00 | 12.40 | 0.00 | - | 1 | 168 | 92.97% |
| BYON250117P00025000 | 2024-09-25 10:21AM EDT | 25.00 | 15.34 | 14.50 | 14.90 | 0.00 | - | 3 | 254 | 101.76% |
| BYON250117P00027500 | 2024-08-12 2:39PM EDT | 27.50 | 18.30 | 16.40 | 18.60 | 0.00 | - | 2 | 42 | 135.55% |
| BYON250117P00030000 | 2024-09-03 9:54AM EDT | 30.00 | 20.21 | 20.90 | 21.10 | 0.00 | - | 1 | 236 | 200.59% |
| BYON250117P00032500 | 2024-05-07 3:26PM EDT | 32.50 | 16.45 | 17.60 | 19.30 | 0.00 | - | 2 | 34 | 0.00% |
| BYON250117P00035000 | 2024-07-30 12:17PM EDT | 35.00 | 23.00 | 24.80 | 25.00 | 0.00 | - | 10 | 87 | 148.34% |
| BYON250117P00037500 | 2024-05-07 11:02AM EDT | 37.50 | 20.60 | 22.70 | 23.40 | 0.00 | - | 2 | 39 | 0.00% |
| BYON250117P00040000 | 2024-07-29 3:55PM EDT | 40.00 | 26.54 | 29.70 | 29.90 | 0.00 | - | 4 | 0 | 149.80% |
| BYON250117P00042500 | 2024-08-16 2:20PM EDT | 42.50 | 32.00 | 30.70 | 31.60 | 0.00 | - | 1 | 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 | - | 5 | 24 | 0.00% |
| BYON250117P00055000 | 2024-10-02 9:42AM EDT | 55.00 | 45.99 | 43.10 | 46.20 | 0.00 | - | 1 | 2 | 154.10% |
© 2024 Yahoo. All rights reserved.