Stocks Options

LAST PRICE
10.1300
TODAY'S CHANGE (%)
Trending Up0.1500 (1.5030%)

Bid / Lots
10.1200/ 2
Ask / Lots
10.1300/ 4
Open / Previous Close
10.2600 / 9.9800
Day Range
Low 10.0600
High 10.4000
52 Week Range
Low 9.0500
High 37.1000
Volume
441,413
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 75.697

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BYONIn the Money	$7.50In the Money	$7.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$2.50	BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$7.00In the Money	$7.20In the Money	$6.99In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$3.00	BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$6.50In the Money	$6.70In the Money	$6.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$3.50	BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$6.00In the Money	$6.20In the Money	$6.02In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$4.00	BYONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$5.50In the Money	$5.70In the Money	$5.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.50	BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$5.00In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYONIn the Money	$4.50In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BYONIn the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BYONIn the Money	$3.50In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	BYONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
BYONIn the Money	$3.00In the Money	$3.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.00	BYONOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
BYONIn the Money	$2.55In the Money	$2.65In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.50	BYONNear the Money	---Near the Money	$0.25Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
BYONIn the Money	$2.05In the Money	$2.15In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	BYONNear the Money	---Near the Money	$0.55Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
BYONIn the Money	$1.55In the Money	$1.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	604Near the Money
BYONIn the Money	$1.05In the Money	$1.15In the Money	$1.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$9.00	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	225Near the Money
BYONIn the Money	$0.55In the Money	$0.65In the Money	$0.70In the Money	$0.15In the Money	2In the Money	94In the Money	Filter Table By Strike Price of$9.50	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	7Near the Money	509Near the Money
BYONUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.10Underlying issue's last price	$-0.10Underlying issue's last price	579Underlying issue's last price	761Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	BYONUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.15Underlying issue's last price	75Underlying issue's last price	749Underlying issue's last price
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	113Near the Money	467Near the Money	Filter Table By Strike Price of$10.50	BYONIn the Money	$0.35In the Money	$0.45In the Money	$0.34In the Money	$-0.20In the Money	25In the Money	234In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	1Near the Money	1,163Near the Money	Filter Table By Strike Price of$11.00	BYONIn the Money	$0.85In the Money	$0.95In the Money	$0.75In the Money	$0.00In the Money	---In the Money	65In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$11.50	BYONIn the Money	$1.35In the Money	$1.45In the Money	$1.19In the Money	$-0.14In the Money	2In the Money	6In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	546Near the Money	Filter Table By Strike Price of$12.00	BYONIn the Money	$1.85In the Money	$1.95In the Money	$1.60In the Money	$0.00In the Money	---In the Money	29In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	291Near the Money	Filter Table By Strike Price of$12.50	BYONIn the Money	$2.00In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONNear the Money	---Near the Money	$1.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	229Near the Money	Filter Table By Strike Price of$13.00	BYONIn the Money	$2.75In the Money	$3.20In the Money	$2.90In the Money	$0.00In the Money	---In the Money	10In the Money
BYONOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$13.50	BYONIn the Money	$3.20In the Money	$3.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money
BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$14.00	BYONIn the Money	$3.40In the Money	$4.30In the Money	$3.75In the Money	$0.00In the Money	---In the Money	10In the Money
BYONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$14.50	BYONIn the Money	$3.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$15.00	BYONIn the Money	$4.30In the Money	$6.80In the Money	$4.80In the Money	$0.00In the Money	---In the Money	30In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$15.50	BYONIn the Money	$4.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$16.00	BYONIn the Money	$4.20In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	BYONIn the Money	$5.00In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$17.00	BYONIn the Money	$5.50In the Money	$8.80In the Money	$7.43In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$17.50	BYONIn the Money	$5.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$18.00	BYONIn the Money	$6.20In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	BYONIn the Money	$6.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$19.00	BYONIn the Money	$7.20In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	BYONIn the Money	$7.70In the Money	$11.30In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	750Out of the Money	Filter Table By Strike Price of$20.00	BYONIn the Money	$8.20In the Money	$11.80In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	BYONIn the Money	$8.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	BYONIn the Money	$9.20In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	BYONIn the Money	$9.70In the Money	$13.30In the Money	$0.00In the Money	$0.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)