Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH230217C00110000 | 2023-01-06 10:15AM EST | 110.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
ZBH230217C00115000 | 2023-01-17 11:22AM EST | 115.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
ZBH230217C00120000 | 2023-01-20 3:13PM EST | 120.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
ZBH230217C00125000 | 2023-01-31 3:55PM EST | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 0.00% |
ZBH230217C00130000 | 2023-01-30 11:09AM EST | 130.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 3.13% |
ZBH230217C00135000 | 2023-01-31 3:16PM EST | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 120 | 299 | 6.25% |
ZBH230217C00140000 | 2023-01-31 12:30PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 12.50% |
ZBH230217C00145000 | 2023-01-05 1:29PM EST | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
ZBH230217C00150000 | 2023-01-04 9:36AM EST | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH230217P00095000 | 2023-01-25 3:22PM EST | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
ZBH230217P00105000 | 2023-01-31 10:49AM EST | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
ZBH230217P00110000 | 2023-01-27 2:10PM EST | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,733 | 12.50% |
ZBH230217P00115000 | 2023-01-30 3:08PM EST | 115.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 12.50% |
ZBH230217P00120000 | 2023-01-31 3:58PM EST | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 6.25% |
ZBH230217P00125000 | 2023-01-31 1:31PM EST | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 2,147 | 3.13% |
ZBH230217P00130000 | 2023-01-27 2:45PM EST | 130.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |