Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $13.93 as of 3/28/2024 9:12:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 10.60 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
5.00 | 8.80 | 10.20 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
7.50 | 6.20 | 7.80 | 3.50 | 0.00 | 0.00% | 0 | 10 | 3.60 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:53 PM EST |
10.00 | 3.70 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 39 | 2.30 | 0.96 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 1.80 | 2.05 | 2.00 | 0.00 | 0.00% | 15 | 61 | 0.81 | 0.74 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
15.00 | 0.65 | 0.90 | 0.74 | -0.21 | -22.11% | 126 | 787 | 0.87 | 0.39 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
17.50 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.84 | 0.15 | 0.09 | -0.02 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.04 | 0.03 | -0.01 | 3/22/2024 | 3/28/2024 3:59:53 PM EST |
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 3/28/2024 3:59:53 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 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:53 PM EST |
5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.23 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:53 PM EST |
7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:53 PM EST |
10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.90 | -0.04 | 0.03 | -0.01 | 3/18/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 0.35 | 0.60 | 0.55 | +0.05 | +10.00% | 1 | 44 | 0.80 | -0.26 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
15.00 | 1.60 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.61 | 0.14 | -0.02 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
17.50 | 3.50 | 3.90 | % | 0 | 0 | 0.71 | -0.85 | 0.09 | -0.02 | 3/28/2024 3:59:53 PM EST | |||
20.00 | 5.10 | 6.40 | % | 0 | 0 | 1.13 | -0.96 | 0.03 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
22.50 | 8.20 | 8.90 | % | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:53 PM EST |