Beyond, Inc. (BYON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712C00010000 | 2024-07-03 10:16AM EDT | 2024-07-12 | 2.90 | 1.00 | 3.60 | 0.00 | - | 10 | 7 | 160.94% |
| BYON240719C00010000 | 2024-06-18 1:19PM EDT | 2024-07-19 | 4.10 | 1.20 | 3.70 | 0.00 | - | 11 | 39 | 134.77% |
| BYON240726C00010000 | 2024-07-05 1:33PM EDT | 2024-07-26 | 2.50 | 2.10 | 2.65 | -2.00 | -44.44% | 2 | 5 | 98.83% |
| BYON240802C00010000 | 2024-06-25 12:17PM EDT | 2024-08-02 | 3.09 | 1.65 | 3.20 | 0.00 | - | - | 161 | 90.82% |
| BYON240816C00010000 | 2024-07-01 2:48PM EDT | 2024-08-16 | 3.50 | 2.70 | 2.85 | 0.00 | - | 2 | 5 | 103.32% |
| BYON240920C00010000 | 2024-07-05 3:37PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.30 | -0.70 | -17.95% | 11 | 33 | 97.36% |
| BYON241220C00010000 | 2024-07-05 10:37AM EDT | 2024-12-20 | 4.20 | 3.30 | 4.10 | -0.50 | -10.64% | 2 | 12 | 86.23% |
| BYON250117C00010000 | 2024-07-05 11:44AM EDT | 2025-01-17 | 4.45 | 4.10 | 4.30 | -0.29 | -6.12% | 11 | 888 | 96.92% |
| BYON260116C00010000 | 2024-07-05 11:45AM EDT | 2026-01-16 | 6.05 | 5.60 | 6.00 | -0.58 | -8.75% | 2 | 296 | 90.77% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712P00010000 | 2024-07-01 11:16AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 336 | 89.06% |
| BYON240719P00010000 | 2024-07-05 3:56PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 93 | 3,152 | 77.73% |
| BYON240726P00010000 | 2024-07-05 10:53AM EDT | 2024-07-26 | 0.16 | 0.15 | 0.25 | -0.01 | -5.88% | 10 | 1 | 85.16% |
| BYON240802P00010000 | 2024-06-26 11:37AM EDT | 2024-08-02 | 0.34 | 0.25 | 0.45 | 0.00 | - | - | 2 | 91.41% |
| BYON240809P00010000 | 2024-07-05 3:35PM EDT | 2024-08-09 | 0.48 | 0.45 | 0.60 | +0.48 | - | 1 | 2 | 98.24% |
| BYON240816P00010000 | 2024-07-05 3:37PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 9 | 94 | 95.61% |
| BYON240920P00010000 | 2024-07-05 3:55PM EDT | 2024-09-20 | 0.93 | 0.90 | 1.05 | +0.03 | +3.33% | 5 | 102 | 91.99% |
| BYON241220P00010000 | 2024-07-05 1:02PM EDT | 2024-12-20 | 1.65 | 1.60 | 1.80 | -0.05 | -2.94% | 11 | 198 | 89.16% |
| BYON250117P00010000 | 2024-07-01 12:27PM EDT | 2025-01-17 | 1.66 | 1.75 | 1.90 | 0.00 | - | 5 | 844 | 86.82% |
| BYON260116P00010000 | 2024-07-05 12:46PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.50 | +0.17 | +5.80% | 4 | 30 | 80.69% |
© 2024 Yahoo. All rights reserved.