Beyond, Inc. (BYON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712C00015000 | 2024-07-05 3:58PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 225 | 104.69% |
| BYON240719C00015000 | 2024-07-05 2:48PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 132 | 3,861 | 97.27% |
| BYON240726C00015000 | 2024-07-05 1:26PM EDT | 2024-07-26 | 0.30 | 0.20 | 0.35 | -0.11 | -26.83% | 48 | 158 | 99.22% |
| BYON240802C00015000 | 2024-07-05 3:37PM EDT | 2024-08-02 | 0.50 | 0.45 | 1.20 | -0.20 | -28.57% | 19 | 69 | 136.33% |
| BYON240809C00015000 | 2024-07-01 10:11AM EDT | 2024-08-09 | 1.03 | 0.60 | 0.75 | +1.03 | - | - | 54 | 109.57% |
| BYON240816C00015000 | 2024-07-05 3:37PM EDT | 2024-08-16 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 46 | 284 | 109.86% |
| BYON240823C00015000 | 2024-07-05 11:07AM EDT | 2024-08-23 | 0.98 | 0.00 | 1.00 | +0.98 | - | 2 | 0 | 79.98% |
| BYON240920C00015000 | 2024-07-05 3:14PM EDT | 2024-09-20 | 1.31 | 1.25 | 1.30 | -0.11 | -7.75% | 38 | 671 | 101.95% |
| BYON241220C00015000 | 2024-07-05 3:31PM EDT | 2024-12-20 | 2.20 | 2.05 | 2.20 | -0.30 | -12.00% | 2 | 1,297 | 94.92% |
| BYON250117C00015000 | 2024-07-05 1:12PM EDT | 2025-01-17 | 2.40 | 2.35 | 4.50 | -0.30 | -11.11% | 3 | 788 | 125.10% |
| BYON260116C00015000 | 2024-07-05 3:08PM EDT | 2026-01-16 | 4.40 | 4.20 | 4.50 | -0.60 | -12.00% | 2 | 646 | 89.97% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYON240712P00015000 | 2024-07-01 3:25PM EDT | 2024-07-12 | 2.35 | 2.75 | 3.50 | 0.00 | - | 5 | 36 | 175.00% |
| BYON240719P00015000 | 2024-07-05 3:11PM EDT | 2024-07-19 | 2.93 | 2.45 | 4.80 | +0.48 | +19.59% | 22 | 540 | 185.55% |
| BYON240726P00015000 | 2024-07-03 9:49AM EDT | 2024-07-26 | 2.63 | 3.00 | 3.70 | 0.00 | - | 2 | 32 | 117.97% |
| BYON240802P00015000 | 2024-07-05 2:58PM EDT | 2024-08-02 | 3.31 | 3.20 | 4.10 | +0.17 | +5.41% | 2 | 9 | 128.13% |
| BYON240816P00015000 | 2024-07-05 3:47PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.70 | +0.20 | +5.88% | 17 | 120 | 103.32% |
| BYON240920P00015000 | 2024-07-05 3:29PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.10 | +0.20 | +5.33% | 38 | 402 | 92.68% |
| BYON241220P00015000 | 2024-07-03 12:27PM EDT | 2024-12-20 | 4.50 | 4.60 | 4.90 | 0.00 | - | 2 | 1,579 | 85.84% |
| BYON250117P00015000 | 2024-06-28 11:16AM EDT | 2025-01-17 | 4.66 | 4.80 | 5.00 | 0.00 | - | 1 | 765 | 83.69% |
| BYON260116P00015000 | 2024-07-03 9:48AM EDT | 2026-01-16 | 6.05 | 6.20 | 6.50 | 0.00 | - | 2 | 229 | 73.88% |
© 2024 Yahoo. All rights reserved.