Singapore Markets open in 3 hrs 7 mins
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,117.86 -46.14 (-1.11%) Dow
33,949.01 -207.68 (-0.61%) Nasdaq
11,910.52 -203.27 (-1.68%) BTC-USD
22,964.58 -244.90 (-1.06%) CMC Crypto 200
529.21 -7.68 (-1.43%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN240119C00002500 | 2022-07-26 10:37AM EST | 2.50 | 7.95 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 275.39% |
| BZUN240119C00005000 | 2021-12-15 11:40AM EST | 5.00 | 9.25 | 7.50 | 10.60 | 0.00 | - | 1 | 4 | 0.00% |
| BZUN240119C00007500 | 2022-08-08 1:25PM EST | 7.50 | 5.90 | 2.10 | 5.30 | 0.00 | - | 1 | 36 | 145.26% |
| BZUN240119C00010000 | 2022-08-01 11:11AM EST | 10.00 | 2.65 | 1.65 | 4.10 | 0.00 | - | 1 | 313 | 132.62% |
| BZUN240119C00012500 | 2022-08-09 8:31AM EST | 12.50 | 2.40 | 0.75 | 3.70 | 0.00 | - | 1 | 86 | 123.78% |
| BZUN240119C00015000 | 2022-08-09 8:31AM EST | 15.00 | 1.95 | 1.15 | 2.90 | 0.00 | - | 1 | 436 | 128.08% |
| BZUN240119C00017500 | 2022-08-09 8:31AM EST | 17.50 | 1.60 | 0.95 | 1.65 | 0.00 | - | 1 | 253 | 111.04% |
| BZUN240119C00020000 | 2022-08-09 8:31AM EST | 20.00 | 1.25 | 0.10 | 2.70 | 0.00 | - | 1 | 148 | 122.12% |
| BZUN240119C00022500 | 2022-08-05 11:56AM EST | 22.50 | 1.10 | 0.75 | 1.30 | 0.00 | - | 2 | 58 | 114.06% |
| BZUN240119C00025000 | 2022-07-11 12:00PM EST | 25.00 | 1.93 | 0.10 | 1.00 | 0.00 | - | 1 | 107 | 98.54% |
| BZUN240119C00030000 | 2022-07-29 11:27AM EST | 30.00 | 0.60 | 0.45 | 1.35 | 0.00 | - | 1 | 183 | 123.05% |
| BZUN240119C00035000 | 2022-07-25 9:18AM EST | 35.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 32 | 114 | 108.40% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN240119P00005000 | 2022-07-06 2:21PM EST | 5.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 20 | 126 | 71.97% |
| BZUN240119P00007500 | 2021-12-03 10:48AM EST | 7.50 | 1.65 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 62.55% |
| BZUN240119P00010000 | 2022-07-05 8:30AM EST | 10.00 | 2.00 | 1.00 | 5.90 | 0.00 | - | 10 | 47 | 52.54% |
| BZUN240119P00012500 | 2022-08-01 9:08AM EST | 12.50 | 6.15 | 4.10 | 6.70 | 0.00 | - | - | 69 | 95.41% |
| BZUN240119P00015000 | 2021-12-21 10:45AM EST | 15.00 | 5.14 | 3.80 | 6.50 | 0.00 | - | 1 | 57 | 0.00% |
| BZUN240119P00017500 | 2022-08-04 11:44AM EST | 17.50 | 9.17 | 6.90 | 10.40 | 0.00 | - | 2 | 41 | 56.06% |
| BZUN240119P00020000 | 2022-08-04 11:44AM EST | 20.00 | 11.47 | 10.10 | 12.70 | 0.00 | - | 9 | 35 | 0.00% |
| BZUN240119P00022500 | 2021-12-20 9:52AM EST | 22.50 | 11.40 | 10.50 | 12.70 | 0.00 | - | 1 | 32 | 0.00% |
| BZUN240119P00025000 | 2021-10-19 2:15PM EST | 25.00 | 10.96 | 10.00 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN240119P00030000 | 2021-12-21 2:17PM EST | 30.00 | 17.10 | 16.70 | 18.80 | 0.00 | - | 1 | 10 | 0.00% |
| BZUN240119P00035000 | 2022-08-10 8:46AM EST | 35.00 | 26.50 | 23.50 | 28.50 | +26.50 | - | 8 | 3 | 122.75% |
© 2023 Yahoo. All rights reserved.
