Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $21.34 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 18.80 | 10.80 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 13.90 | 16.30 | 11.93 | 0.00 | 0.00% | 0 | 31 | 6.27 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 10.90 | 13.90 | 9.00 | 0.00 | 0.00% | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 9.10 | 10.70 | 9.11 | 0.00 | 0.00% | 0 | 339 | 3.06 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 6.80 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 339 | 1.47 | 0.96 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 4.40 | 4.90 | 3.75 | -2.75 | -42.31% | 14 | 982 | 0.88 | 0.88 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 2.00 | 3.00 | 2.10 | -2.10 | -50.00% | 14 | 533 | 0.85 | 0.71 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 0.75 | 1.65 | 1.41 | -1.11 | -44.05% | 93 | 618 | 0.80 | 0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 0.55 | 0.90 | 0.55 | -0.80 | -59.26% | 9 | 140 | 0.78 | 0.28 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 0.20 | 0.40 | 0.25 | -0.37 | -59.68% | 113 | 154 | 0.78 | 0.14 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 1 | 11 | 1.54 | 0.03 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 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 | 1.25 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 0.05 | 0.20 | 0.15 | +0.02 | +15.39% | 6 | 79 | 0.99 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.25 | 0.55 | 0.25 | +0.11 | +78.58% | 2 | 56 | 0.92 | -0.12 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 0.75 | 1.05 | 0.95 | +0.50 | +111.12% | 61 | 65 | 0.80 | -0.29 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 1.75 | 2.40 | 2.60 | +1.35 | +108.00% | 19 | 30 | 0.79 | -0.52 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 3.20 | 4.20 | % | 0 | 0 | 1.16 | -0.72 | 0.08 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 5.30 | 8.00 | % | 0 | 0 | 1.49 | -0.86 | 0.05 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 10.30 | 12.20 | % | 0 | 0 | 1.87 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST |