Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $15.10 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 13.30 | 6.73 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 9.00 | 10.80 | 10.62 | 0.00 | 0.00% | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 6.40 | 8.20 | 4.00 | 0.00 | 0.00% | 0 | 13 | 4.78 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 4.30 | 4.60 | 4.30 | -0.40 | -8.52% | 17 | 310 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 1.90 | 2.30 | 1.90 | -0.70 | -26.93% | 344 | 554 | 0.72 | 0.91 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.20 | 0.55 | 0.50 | -0.33 | -39.76% | 148 | 314 | 0.62 | 0.37 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 403 | 613 | 0.84 | 0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 414 | 1.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 210 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 31 | 1.05 | -0.09 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | +0.05 | +5.27% | 33 | 68 | 0.58 | -0.63 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 2.05 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.96 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 5.30 | 6.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 7.40 | 8.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 10.20 | 11.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |