Stocks Options

LAST PRICE
10.2072
TODAY'S CHANGE (%)
Trending Up0.3572 (3.6264%)

Bid / Lots
10.1900/ 5
Ask / Lots
10.2100/ 4
Open / Previous Close
10.1400 / 9.8500
Day Range
Low 10.0200
High 10.5200
52 Week Range
Low 9.0500
High 37.1000
Volume
878,398
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 75.683

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	$6.90In the Money	$8.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$2.50	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	$6.40In the Money	$9.20In the Money	$8.70In the Money	$0.00In the Money	---In the Money	18In 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	$5.90In the Money	$8.70In the Money	$6.34In 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	$5.40In the Money	$8.20In the Money	$6.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.00	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	$5.00In the Money	$7.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	4In 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	$4.50In the Money	$7.20In 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	$3.20In the Money	$6.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BYONIn the Money	$3.90In the Money	$5.90In 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	$0.75Out 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	$3.90In 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	$2.95In the Money	$3.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
BYONIn the Money	$2.50In the Money	$2.90In 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	$0.75Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
BYONIn the Money	$2.05In the Money	$2.25In 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	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
BYONIn the Money	$1.55In the Money	$1.75In 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	5Near the Money	609Near the Money
BYONIn the Money	$1.15In the Money	$1.25In 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	$-0.02Near the Money	5Near the Money	225Near the Money
BYONIn the Money	$0.65In the Money	$0.75In the Money	$0.63In the Money	$-0.47In the Money	6In the Money	92In the Money	Filter Table By Strike Price of$9.50	BYONNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.06Near the Money	50Near the Money	559Near the Money
BYONUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$0.06Underlying issue's last price	425Underlying issue's last price	890Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	BYONUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.13Underlying issue's last price	$-0.19Underlying issue's last price	31Underlying issue's last price	732Underlying issue's last price
BYONNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.02Near the Money	414Near the Money	543Near the Money	Filter Table By Strike Price of$10.50	BYONIn the Money	$0.35In the Money	$0.45In the Money	$0.51In the Money	$-0.18In the Money	103In the Money	336In the Money
BYONNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.04Near the Money	28Near the Money	1,158Near the Money	Filter Table By Strike Price of$11.00	BYONIn the Money	$0.80In the Money	$0.90In the Money	$0.75In the Money	$-0.12In the Money	10In the Money	75In 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	$1.25In the Money	$1.35In the Money	$1.33In the Money	$-0.12In the Money	7In the Money	9In the Money
BYONNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	7Near the Money	547Near the Money	Filter Table By Strike Price of$12.00	BYONIn the Money	$1.75In the Money	$1.90In the Money	$1.60In the Money	$0.00In the Money	---In the Money	29In the Money
BYONNear the Money	---Near the Money	$0.25Near 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	$2.20In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYONNear the Money	---Near the Money	$0.40Near 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	$2.70In the Money	$2.95In the Money	$2.90In 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	193Out of the Money	Filter Table By Strike Price of$13.50	BYONIn the Money	$3.10In the Money	$4.50In 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	$3.50In the Money	$4.00In 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	$4.60In 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	$4.40In the Money	$5.30In the Money	$4.80In the Money	$0.00In the Money	---In the Money	30In 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	27Out of the Money	Filter Table By Strike Price of$15.50	BYONIn the Money	$4.90In 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	$0.75Out 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	$0.70Out 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	$5.80In 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	$0.75Out 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	$5.20In 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	$0.75Out 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	$6.60In 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	$7.10In 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	$0.75Out 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	$6.80In 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	$0.75Out 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	$7.30In 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	$0.75Out 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	$7.80In 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	$8.30In 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	$0.75Out 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	$9.00In 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	$0.75Out 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	$9.50In 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	$0.75Out 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	$9.80In 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)