Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,880.35 -463.48 (-2.17%) CMC Crypto 200
455.80 -6.00 (-1.30%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN220715C00005000 | 2022-06-08 11:14AM EDT | 5.00 | 6.75 | 5.90 | 6.30 | 0.00 | - | 3 | 62 | 153.13% |
| BZUN220715C00007500 | 2022-06-27 11:57AM EDT | 7.50 | 3.60 | 3.50 | 3.80 | -0.07 | -1.91% | 100 | 287 | 110.94% |
| BZUN220715C00010000 | 2022-06-27 2:24PM EDT | 10.00 | 1.39 | 1.35 | 1.55 | -0.11 | -7.33% | 89 | 899 | 82.23% |
| BZUN220715C00012500 | 2022-06-27 12:21PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 7 | 2,271 | 76.56% |
| BZUN220715C00015000 | 2022-06-24 9:39AM EDT | 15.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 7 | 429 | 99.61% |
| BZUN220715C00017500 | 2022-04-28 3:05PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 179.30% |
| BZUN220715C00020000 | 2022-06-08 11:31AM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 175 | 189.06% |
| BZUN220715C00022500 | 2022-03-30 12:12PM EDT | 22.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 126 | 228.71% |
| BZUN220715C00025000 | 2022-03-08 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 188 | 211.72% |
| BZUN220715C00030000 | 2022-04-20 10:04AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 108 | 245.31% |
| BZUN220715C00035000 | 2021-12-21 4:57PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 57 | 294.14% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN220715P00002500 | 2022-06-13 12:15PM EDT | 2.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 112 | 206 | 459.38% |
| BZUN220715P00005000 | 2022-06-13 12:15PM EDT | 5.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 48 | 520 | 330.47% |
| BZUN220715P00007500 | 2022-06-21 12:14PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 58 | 200 | 132.03% |
| BZUN220715P00010000 | 2022-06-27 3:44PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 4 | 1,071 | 81.05% |
| BZUN220715P00012500 | 2022-06-24 3:58PM EDT | 12.50 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 82 | 72.27% |
| BZUN220715P00015000 | 2022-06-24 9:55AM EDT | 15.00 | 3.78 | 3.80 | 4.20 | 0.00 | - | 2 | 38 | 91.80% |
| BZUN220715P00017500 | 2022-05-13 9:30AM EDT | 17.50 | 11.11 | 7.10 | 7.40 | 0.00 | - | 2 | 6 | 239.45% |
| BZUN220715P00020000 | 2022-04-29 3:53PM EDT | 20.00 | 12.34 | 10.00 | 11.60 | 0.00 | - | 8 | 67 | 388.09% |
| BZUN220715P00022500 | 2022-01-24 11:18AM EDT | 22.50 | 10.15 | 11.70 | 12.10 | 0.00 | - | 1 | 4 | 255.86% |
| BZUN220715P00025000 | 2022-02-15 1:04PM EDT | 25.00 | 12.00 | 17.80 | 18.50 | 0.00 | - | 10 | 2 | 681.45% |
| BZUN220715P00035000 | 2022-01-24 12:27PM EDT | 35.00 | 22.60 | 24.10 | 24.60 | 0.00 | - | 5 | 5 | 339.45% |
© 2022 Yahoo. All rights reserved.
