Singapore markets closed
Straits Times Index
2,497.71-3.07(-0.12%)Nikkei
23,360.30+40.93(+0.18%)Hang Seng
24,455.41+114.56(+0.47%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.66-0.09 (-0.26%)
At close: 4:00PM EDT
34.66 0.00 (0.00%)
After hours: 4:47PM EDT
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN200918C00030000 | 2020-09-15 12:13PM EDT | 30.00 | 7.23 | 4.00 | 5.30 | 0.00 | - | 1 | 6 | 332.81% |
| BZUN200918C00032000 | 2020-08-25 11:43AM EDT | 32.00 | 11.50 | 1.80 | 3.80 | 0.00 | - | 17 | 21 | 131.64% |
| BZUN200918C00033000 | 2020-09-18 10:42AM EDT | 33.00 | 1.45 | 1.10 | 3.90 | -7.35 | -83.52% | 150 | 338 | 216.60% |
| BZUN200918C00034000 | 2020-07-23 9:30AM EDT | 34.00 | 7.70 | 5.20 | 6.00 | 0.00 | - | 2 | 7 | 738.87% |
| BZUN200918C00035000 | 2020-09-18 12:04PM EDT | 35.00 | 0.04 | 0.00 | 0.20 | -0.30 | -88.24% | 5 | 29 | 47.27% |
| BZUN200918C00036000 | 2020-09-17 1:37PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 63.67% |
| BZUN200918C00037000 | 2020-09-16 1:55PM EDT | 37.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 73.44% |
| BZUN200918C00038000 | 2020-09-16 10:15AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 188 | 110.94% |
| BZUN200918C00039000 | 2020-09-17 1:12PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 563 | 134.38% |
| BZUN200918C00040000 | 2020-09-16 1:32PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 496 | 139.06% |
| BZUN200918C00041000 | 2020-09-18 1:49PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 45 | 263 | 178.13% |
| BZUN200918C00042000 | 2020-09-15 12:58PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 363 | 178.13% |
| BZUN200918C00043000 | 2020-09-16 10:44AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 261 | 218.75% |
| BZUN200918C00044000 | 2020-09-14 9:44AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 212.50% |
| BZUN200918C00045000 | 2020-09-14 12:07PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 421 | 229.69% |
| BZUN200918C00046000 | 2020-09-18 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 273 | 246.88% |
| BZUN200918C00047000 | 2020-09-15 12:43PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 131 | 262.50% |
| BZUN200918C00048000 | 2020-09-18 11:53AM EDT | 48.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 117 | 306.25% |
| BZUN200918C00049000 | 2020-09-04 9:46AM EDT | 49.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 4 | 190 | 651.17% |
| BZUN200918C00050000 | 2020-09-18 1:43PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,534 | 306.25% |
| BZUN200918C00055000 | 2020-09-08 11:42AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 109 | 371.88% |
| BZUN200918C00060000 | 2020-09-08 9:40AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 431.25% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN200918P00020000 | 2020-08-26 2:45PM EDT | 20.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 1,033.98% |
| BZUN200918P00025000 | 2020-08-19 10:30AM EDT | 25.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 30 | 29 | 708.98% |
| BZUN200918P00030000 | 2020-09-16 3:46PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 89 | 239.45% |
| BZUN200918P00032000 | 2020-09-16 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 87.50% |
| BZUN200918P00033000 | 2020-09-11 3:23PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 58 | 77.34% |
| BZUN200918P00034000 | 2020-09-18 2:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 3 | 37 | 46.09% |
| BZUN200918P00035000 | 2020-09-18 3:31PM EDT | 35.00 | 0.29 | 0.00 | 0.60 | -0.38 | -56.72% | 61 | 174 | 56.06% |
| BZUN200918P00036000 | 2020-09-18 2:49PM EDT | 36.00 | 1.60 | 1.05 | 1.60 | +0.25 | +18.52% | 25 | 231 | 101.17% |
| BZUN200918P00037000 | 2020-09-18 3:30PM EDT | 37.00 | 2.42 | 1.75 | 3.00 | +0.17 | +7.56% | 37 | 158 | 78.13% |
| BZUN200918P00038000 | 2020-09-18 3:56PM EDT | 38.00 | 3.50 | 3.20 | 3.60 | +0.25 | +7.69% | 45 | 358 | 114.84% |
| BZUN200918P00039000 | 2020-09-18 3:23PM EDT | 39.00 | 4.57 | 3.50 | 5.00 | +0.35 | +8.29% | 8 | 150 | 283.40% |
| BZUN200918P00040000 | 2020-09-18 3:30PM EDT | 40.00 | 5.40 | 5.10 | 6.70 | 0.00 | - | 120 | 254 | 297.66% |
| BZUN200918P00041000 | 2020-09-18 3:07PM EDT | 41.00 | 6.47 | 5.40 | 7.80 | +0.52 | +8.74% | 2 | 176 | 257.81% |
| BZUN200918P00042000 | 2020-09-18 2:42PM EDT | 42.00 | 7.61 | 6.60 | 8.60 | +2.82 | +58.87% | 5 | 288 | 283.59% |
| BZUN200918P00043000 | 2020-09-18 9:42AM EDT | 43.00 | 8.54 | 6.70 | 9.40 | +2.88 | +50.88% | 2 | 56 | 482.42% |
| BZUN200918P00044000 | 2020-09-18 12:54PM EDT | 44.00 | 9.57 | 7.40 | 10.20 | +2.57 | +36.71% | 1 | 82 | 473.44% |
| BZUN200918P00045000 | 2020-09-18 3:25PM EDT | 45.00 | 10.53 | 9.30 | 11.00 | +0.53 | +5.30% | 6 | 114 | 457.81% |
| BZUN200918P00046000 | 2020-08-26 9:58AM EDT | 46.00 | 4.65 | 9.80 | 13.20 | 0.00 | - | 2 | 21 | 335.94% |
| BZUN200918P00047000 | 2020-08-05 11:58AM EDT | 47.00 | 5.80 | 7.30 | 10.10 | 0.00 | - | 10 | 11 | 0.00% |
| BZUN200918P00050000 | 2020-08-24 12:06AM EDT | 50.00 | 15.35 | 13.60 | 17.30 | 0.00 | - | 2 | 3 | 382.81% |
| BZUN200918P00055000 | 2020-09-18 9:41AM EDT | 55.00 | 20.80 | 18.50 | 22.20 | +4.70 | +29.19% | 3 | 3 | 337.50% |
© 2020 Verizon Media. All rights reserved.
