Options Chain for BYRNA TECHNOLOGIES INC COM NEW (BYRN) - $13.66 as of 4/29/2024 12:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 5.00 | 7.80 | 9.60 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 7.50 | 4.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:58:56 PM EST |
| 10.00 | 2.30 | 4.00 | 3.94 | +0.24 | +6.49% | 6 | 4 | 2.53 | 0.95 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 12.50 | 1.35 | 1.85 | 1.57 | +0.06 | +3.98% | 10 | 129 | 0.86 | 0.71 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 15.00 | 0.30 | 0.50 | 0.42 | -0.03 | -6.67% | 19 | 323 | 0.79 | 0.33 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 17.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.80 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.96 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 12:58:56 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 | 0.75 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:56 PM EST |
| 10.00 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 28 | 1.16 | -0.05 | 0.04 | -0.01 | 4/9/2024 | 4/29/2024 12:58:56 PM EST |
| 12.50 | 0.55 | 0.75 | 0.57 | -0.13 | -18.58% | 15 | 62 | 0.79 | -0.29 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 15.00 | 1.90 | 2.35 | 2.73 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.67 | 0.15 | -0.03 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 17.50 | 4.10 | 4.60 | % | 0 | 0 | 1.28 | -0.90 | 0.07 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 20.00 | 6.60 | 7.90 | % | 0 | 0 | 1.53 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 22.50 | 9.00 | 10.20 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:56 PM EST |