Options Chain for BEYOND INC COM (BYON) - $6.13 as of 11/20/2024 7:52:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.20 | 3.50 | 4.11 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 3.00 | 2.85 | 3.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 2.35 | 2.50 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 1.85 | 2.00 | 2.65 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 1.30 | 1.50 | 1.35 | % | 1 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 5.00 | 0.85 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 209 | 1.98 | 0.99 | 0.07 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.40 | 0.55 | 0.62 | -0.23 | -27.06% | 37 | 17 | 1.49 | 0.88 | 0.56 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 235 | 428 | 0.81 | 0.48 | 0.94 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 75 | 1,419 | 1.30 | 0.13 | 0.41 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 67 | 2,153 | 1.91 | 0.02 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 472 | 2.42 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 156 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 225 | 6.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 73 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 9 | 7.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 8.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.96 | -0.01 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.49 | -0.12 | 0.56 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.15 | 0.50 | 0.25 | +0.14 | +127.28% | 94 | 562 | 1.01 | -0.52 | 0.94 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.55 | 0.65 | 0.66 | +0.31 | +88.58% | 22 | 122 | 1.70 | -0.87 | 0.41 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.00 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 74 | 2.38 | -0.98 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 1.45 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 41 | 3.39 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 2.00 | 2.20 | 1.82 | +1.32 | +264.00% | 1 | 30 | 3.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 2.50 | 2.70 | 2.24 | 0.00 | 0.00% | 0 | 15 | 3.91 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 3.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 43 | 4.33 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 3.50 | 3.70 | 1.01 | 0.00 | 0.00% | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 2.60 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 23 | 5.07 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 4.50 | 4.70 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 5.00 | 5.20 | 1.77 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 5.50 | 5.70 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 6.00 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 6.50 | 6.70 | 5.82 | 0.00 | 0.00% | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 13.00 | 7.00 | 7.20 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 7.50 | 7.70 | 7.22 | 0.00 | 0.00% | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 8.00 | 8.20 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.50 | 8.50 | 8.70 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 9.00 | 9.20 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 10.00 | 10.20 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 11.00 | 11.20 | % | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 11.50 | 11.70 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 12.00 | 12.20 | 8.20 | 0.00 | 0.00% | 0 | 25 | 8.81 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 14.00 | 14.20 | % | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |