Stocks Options

LAST PRICE
13.9600
TODAY'S CHANGE (%)
Trending Down-0.3700 (-2.5820%)

Bid / Lots
13.9200/ 2
Ask / Lots
14.0900/ 9
Open / Previous Close
14.3000 / 14.3300
Day Range
Low 13.7100
High 14.5900
52 Week Range
Low 11.9500
High 39.2733
Volume
2,166,632
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 74.101

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BYONIn the Money	$11.60In the Money	$13.50In the Money	$12.06In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.50	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$7.10In the Money	$11.10In the Money	$9.40In the Money	$-0.40In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$5.00	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$4.70In the Money	$7.70In the Money	$6.55In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.00	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$5.00In the Money	$8.10In the Money	$7.80In the Money	$1.70In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.50	BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BYONIn the Money	$5.30In the Money	$7.60In the Money	$7.35In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$8.00	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$3.00In the Money	$7.10In the Money	$5.50In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$9.00	BYONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BYONOut of the Money	---Out of the Money	$0.65Out of the Money	$0.11Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
BYONIn the Money	$2.20In the Money	$5.60In the Money	$4.10In the Money	$0.00In the Money	186In the Money	---In the Money	Filter Table By Strike Price of$10.00	BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
BYONIn the Money	$1.90In the Money	$4.70In the Money	$3.00In the Money	$0.02In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$11.00	BYONNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	---Near the Money
BYONIn the Money	$1.35In the Money	$5.00In the Money	$2.75In the Money	$-0.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$11.50	BYONNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
BYONIn the Money	$1.10In the Money	$4.10In the Money	$2.25In the Money	$0.25In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$12.00	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	27Near the Money	---Near the Money
BYONIn the Money	$0.95In the Money	$3.60In the Money	$1.78In the Money	$-0.07In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$12.50	BYONNear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$-0.02Near the Money	14Near the Money	---Near the Money
BYONIn the Money	$0.55In the Money	$2.10In the Money	$1.25In the Money	$-0.20In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$13.00	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
BYONUnderlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.46Underlying issue's last price	$-0.49Underlying issue's last price	114Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	BYONUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.03Underlying issue's last price	$-0.07Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
BYONNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.40Near the Money	401Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	BYONIn the Money	---In the Money	$0.05In the Money	$0.05In the Money	$-0.15In the Money	419In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.23Near the Money	408Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	BYONIn the Money	---In the Money	$0.60In the Money	$0.25In the Money	$-0.10In the Money	35In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.13Near the Money	125Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	BYONIn the Money	$0.50In the Money	$1.85In the Money	$0.78In the Money	$-0.05In the Money	71In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	BYONIn the Money	$3.10In the Money	$3.40In the Money	$2.90In the Money	$0.00In the Money	1In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.09Near the Money	350Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	BYONIn the Money	$1.35In the Money	$1.50In the Money	$2.30In the Money	$0.00In the Money	200In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	122Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	BYONIn the Money	$1.85In the Money	$4.10In the Money	$3.97In the Money	$0.00In the Money	4In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	BYONIn the Money	$1.65In the Money	$5.20In the Money	$3.09In the Money	$0.24In the Money	1In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	201Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	BYONIn the Money	$3.60In the Money	$7.70In the Money	$5.68In the Money	$0.00In the Money	7In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	BYONIn the Money	$5.00In the Money	$8.30In the Money	$6.80In the Money	$0.00In the Money	1In the Money	---In the Money
BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	BYONIn the Money	$8.80In the Money	$10.40In the Money	$10.02In the Money	$0.00In the Money	1In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	121Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	BYONIn the Money	$8.00In the Money	$11.80In the Money	$10.06In the Money	$0.00In the Money	1In the Money	---In the Money
BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	BYONIn the Money	$13.10In the Money	$13.40In the Money	$13.50In the Money	$0.00In the Money	1In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	BYONIn the Money	$13.30In the Money	$16.50In the Money	$14.72In the Money	$0.00In the Money	2In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	BYONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Beyond Inc
NYSE:BYONUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)