BZUN - Baozun Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN240119C00002500 | 2023-05-31 11:31AM EDT | 2.50 | 1.60 | 1.50 | 1.85 | -0.15 | -8.57% | 24 | 329 | 92.19% |
| BZUN240119C00005000 | 2023-05-30 12:50PM EDT | 5.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 243 | 716 | 80.66% |
| BZUN240119C00007500 | 2023-05-26 3:59PM EDT | 7.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 20 | 0 | 78.32% |
| BZUN240119C00010000 | 2023-05-30 9:35AM EDT | 10.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 20 | 1,051 | 83.01% |
| BZUN240119C00012500 | 2023-05-26 3:51PM EDT | 12.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 316 | 1,342 | 91.02% |
| BZUN240119C00015000 | 2023-05-30 3:40PM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 487 | 105.08% |
| BZUN240119C00017500 | 2023-04-18 9:48AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 246 | 112.89% |
| BZUN240119C00020000 | 2023-04-18 9:54AM EDT | 20.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 131 | 158.40% |
| BZUN240119C00022500 | 2023-03-23 11:29AM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 114.06% |
| BZUN240119C00025000 | 2023-01-04 11:07AM EDT | 25.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 193 | 149.61% |
| BZUN240119C00030000 | 2023-01-23 1:18PM EDT | 30.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 12 | 180 | 126.95% |
| BZUN240119C00035000 | 2023-03-07 12:00PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 71 | 133.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN240119P00002500 | 2023-05-31 10:20AM EDT | 2.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 244 | 76.76% |
| BZUN240119P00005000 | 2023-05-24 2:11PM EDT | 5.00 | 1.40 | 1.30 | 1.70 | 0.00 | - | 10 | 162 | 53.13% |
| BZUN240119P00007500 | 2023-05-25 10:22AM EDT | 7.50 | 3.65 | 3.70 | 3.90 | 0.00 | - | 6 | 45 | 58.98% |
| BZUN240119P00010000 | 2023-03-09 10:30AM EDT | 10.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 20 | 38 | 0.00% |
| BZUN240119P00012500 | 2023-03-29 9:42AM EDT | 12.50 | 7.28 | 6.90 | 9.60 | 0.00 | - | 5 | 0 | 172.66% |
| BZUN240119P00015000 | 2023-03-13 9:30AM EDT | 15.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZUN240119P00017500 | 2023-05-26 3:42PM EDT | 17.50 | 13.38 | 13.60 | 14.30 | 0.00 | - | 1 | 0 | 128.91% |
| BZUN240119P00020000 | 2023-03-03 1:22PM EDT | 20.00 | 13.40 | 13.40 | 14.40 | 0.00 | - | 14 | 0 | 0.00% |
| BZUN240119P00022500 | 2022-09-30 9:36AM EDT | 22.50 | 16.60 | 16.10 | 20.90 | 0.00 | - | 32 | 0 | 319.73% |
| BZUN240119P00025000 | 2022-04-18 1:04PM EDT | 25.00 | 17.82 | 15.20 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| BZUN240119P00030000 | 2022-11-21 3:50PM EDT | 30.00 | 26.00 | 22.30 | 26.70 | 0.00 | - | 1 | 1 | 185.35% |
| BZUN240119P00035000 | 2022-09-02 9:33AM EDT | 35.00 | 26.60 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 169.92% |
© 2023 Yahoo. All rights reserved.