Singapore Markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.93-1.40 (-2.96%)
At close: 4:00PM EST
45.81 -0.12 (-0.26%)
After hours: 7:45PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN210416C00020000 | 2020-11-09 11:54AM EST | 20.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZUN210416C00025000 | 2020-11-06 3:15PM EST | 25.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00030000 | 2020-11-06 2:58PM EST | 30.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00035000 | 2020-11-06 12:57PM EST | 35.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZUN210416C00036000 | 2020-11-05 1:07PM EST | 36.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00037000 | 2020-11-02 12:59PM EST | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZUN210416C00038000 | 2020-11-10 9:41AM EST | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZUN210416C00039000 | 2020-11-10 11:59AM EST | 39.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZUN210416C00040000 | 2020-11-10 2:12PM EST | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00041000 | 2020-11-09 10:29AM EST | 41.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00042000 | 2020-11-10 10:35AM EST | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZUN210416C00043000 | 2020-11-06 11:48AM EST | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZUN210416C00044000 | 2020-11-06 2:31PM EST | 44.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZUN210416C00045000 | 2020-11-06 11:51AM EST | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZUN210416C00046000 | 2020-11-06 10:27AM EST | 46.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BZUN210416C00047000 | 2020-10-19 9:57AM EST | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BZUN210416C00049000 | 2020-11-09 3:33PM EST | 49.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BZUN210416C00050000 | 2020-11-09 12:28PM EST | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BZUN210416C00055000 | 2020-11-06 1:43PM EST | 55.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BZUN210416C00060000 | 2020-11-06 3:10PM EST | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZUN210416P00020000 | 2020-09-28 9:13AM EST | 20.00 | 0.91 | 0.35 | 0.65 | 0.00 | - | 5 | 6 | 152.73% |
| BZUN210416P00025000 | 2020-10-16 9:41AM EST | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZUN210416P00030000 | 2020-11-06 12:37PM EST | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZUN210416P00035000 | 2020-10-27 11:17AM EST | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZUN210416P00036000 | 2020-09-23 2:21PM EST | 36.00 | 7.10 | 4.70 | 5.30 | 0.00 | - | 12 | 11 | 155.08% |
| BZUN210416P00037000 | 2020-10-19 3:39PM EST | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BZUN210416P00038000 | 2020-11-02 9:30AM EST | 38.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZUN210416P00039000 | 2020-09-23 2:11PM EST | 39.00 | 9.20 | 6.40 | 6.90 | 0.00 | - | 8 | 9 | 159.25% |
| BZUN210416P00040000 | 2020-10-26 9:04AM EST | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZUN210416P00041000 | 2020-10-12 11:12AM EST | 41.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BZUN210416P00042000 | 2020-09-23 2:36PM EST | 42.00 | 11.20 | 8.30 | 8.80 | 0.00 | - | 1 | 2 | 164.36% |
| BZUN210416P00043000 | 2020-10-19 1:50PM EST | 43.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BZUN210416P00045000 | 2020-10-08 1:44PM EST | 45.00 | 14.55 | 7.80 | 9.60 | 0.00 | - | - | 2 | 139.31% |
© 2021 Verizon Media. All rights reserved.
