Beyond, Inc. (BYON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116C00002500 | 2024-09-27 10:07AM EDT | 2.50 | 8.00 | 8.10 | 11.00 | 0.00 | - | 1 | 27 | 224.22% |
| BYON260116C00005000 | 2024-09-30 10:40AM EDT | 5.00 | 6.60 | 6.70 | 7.90 | 0.00 | - | 1 | 353 | 128.61% |
| BYON260116C00007500 | 2024-10-02 9:30AM EDT | 7.50 | 4.80 | 5.40 | 5.80 | +0.40 | +9.09% | 1 | 382 | 102.78% |
| BYON260116C00010000 | 2024-10-04 1:14PM EDT | 10.00 | 4.65 | 4.40 | 4.90 | +1.15 | +32.86% | 7 | 793 | 100.05% |
| BYON260116C00012500 | 2024-10-04 12:56PM EDT | 12.50 | 3.90 | 3.70 | 3.90 | +0.95 | +32.20% | 36 | 487 | 95.85% |
| BYON260116C00015000 | 2024-10-04 12:56PM EDT | 15.00 | 3.30 | 3.10 | 3.30 | +0.85 | +34.69% | 14 | 1,576 | 94.48% |
| BYON260116C00017500 | 2024-10-04 1:32PM EDT | 17.50 | 3.29 | 2.70 | 2.90 | +1.14 | +53.02% | 60 | 335 | 95.19% |
| BYON260116C00020000 | 2024-10-04 2:59PM EDT | 20.00 | 2.40 | 1.35 | 2.50 | +0.55 | +29.73% | 58 | 1,932 | 84.08% |
| BYON260116C00022500 | 2024-10-03 3:27PM EDT | 22.50 | 1.65 | 2.05 | 2.20 | 0.00 | - | 1 | 517 | 94.53% |
| BYON260116C00025000 | 2024-10-02 2:34PM EDT | 25.00 | 1.45 | 1.85 | 2.00 | 0.00 | - | 4 | 607 | 95.46% |
| BYON260116C00027500 | 2024-10-04 3:09PM EDT | 27.50 | 1.74 | 1.65 | 1.80 | -0.26 | -13.00% | 2 | 297 | 95.63% |
| BYON260116C00030000 | 2024-10-04 2:51PM EDT | 30.00 | 1.54 | 1.45 | 1.65 | +0.09 | +6.21% | 2 | 1,315 | 95.65% |
| BYON260116C00032500 | 2024-10-02 9:42AM EDT | 32.50 | 1.00 | 1.35 | 1.50 | 0.00 | - | 1 | 75 | 96.34% |
| BYON260116C00035000 | 2024-10-03 10:51AM EDT | 35.00 | 0.93 | 1.20 | 1.35 | 0.00 | - | 1 | 481 | 95.90% |
| BYON260116C00037500 | 2024-10-01 9:53AM EDT | 37.50 | 0.71 | 1.05 | 1.30 | 0.00 | - | 38 | 174 | 96.29% |
| BYON260116C00040000 | 2024-10-04 2:08PM EDT | 40.00 | 1.10 | 1.00 | 1.25 | +0.25 | +29.41% | 1 | 742 | 97.66% |
| BYON260116C00042500 | 2024-09-25 9:53AM EDT | 42.50 | 1.00 | 0.90 | 1.15 | 0.00 | - | 1 | 31 | 97.41% |
| BYON260116C00045000 | 2024-10-03 9:44AM EDT | 45.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 163 | 113.04% |
| BYON260116C00047500 | 2024-10-03 3:25PM EDT | 47.50 | 0.71 | 0.80 | 1.05 | 0.00 | - | 7 | 8 | 99.02% |
| BYON260116C00050000 | 2024-10-04 2:07PM EDT | 50.00 | 0.90 | 0.10 | 2.00 | +0.25 | +38.46% | 101 | 496 | 104.49% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON260116P00002500 | 2024-09-09 10:26AM EDT | 2.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 50 | 190 | 102.34% |
| BYON260116P00005000 | 2024-10-04 2:44PM EDT | 5.00 | 1.02 | 0.90 | 1.05 | +0.12 | +13.33% | 25 | 410 | 91.89% |
| BYON260116P00007500 | 2024-09-26 9:54AM EDT | 7.50 | 2.11 | 2.00 | 2.20 | 0.00 | - | 3 | 333 | 87.70% |
| BYON260116P00010000 | 2024-09-20 1:53PM EDT | 10.00 | 3.43 | 3.10 | 3.60 | 0.00 | - | 2 | 411 | 80.37% |
| BYON260116P00012500 | 2024-10-01 11:27AM EDT | 12.50 | 5.60 | 5.10 | 5.30 | 0.00 | - | 1 | 220 | 82.50% |
| BYON260116P00015000 | 2024-09-17 3:48PM EDT | 15.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 1 | 250 | 81.74% |
| BYON260116P00017500 | 2024-09-26 9:54AM EDT | 17.50 | 9.05 | 9.00 | 9.20 | 0.00 | - | 2 | 84 | 80.47% |
| BYON260116P00020000 | 2024-09-17 1:30PM EDT | 20.00 | 11.02 | 11.00 | 11.30 | 0.00 | - | 8 | 237 | 78.17% |
| BYON260116P00022500 | 2024-08-08 11:44AM EDT | 22.50 | 13.67 | 12.60 | 13.90 | 0.00 | - | 2 | 109 | 75.15% |
| BYON260116P00025000 | 2024-09-05 10:08AM EDT | 25.00 | 15.85 | 15.40 | 17.60 | 0.00 | - | 1 | 97 | 97.17% |
| BYON260116P00027500 | 2024-10-04 1:04PM EDT | 27.50 | 17.70 | 17.70 | 20.30 | -0.70 | -3.80% | 4 | 65 | 101.78% |
| BYON260116P00030000 | 2024-09-03 9:54AM EDT | 30.00 | 20.62 | 21.20 | 21.40 | 0.00 | - | 1 | 70 | 101.42% |
| BYON260116P00032500 | 2024-05-06 3:57PM EDT | 32.50 | 14.00 | 17.00 | 19.80 | 0.00 | - | 1 | 15 | 0.00% |
| BYON260116P00035000 | 2024-09-13 10:49AM EDT | 35.00 | 23.60 | 22.70 | 27.00 | 0.00 | - | 1 | 20 | 68.02% |
| BYON260116P00037500 | 2024-03-20 12:22PM EDT | 37.50 | 12.50 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| BYON260116P00040000 | 2024-08-30 11:21AM EDT | 40.00 | 30.40 | 29.80 | 32.10 | 0.00 | - | 15 | 47 | 105.91% |
| 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 | - | - | 0 | 0.00% |
| BYON260116P00050000 | 2024-08-30 10:12AM EDT | 50.00 | 40.29 | 37.60 | 41.30 | 0.00 | - | 7 | 4 | 123.29% |
© 2024 Yahoo. All rights reserved.