Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 128.22% |
ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 0.00% |
ZBH240816C00095000 | 2023-11-15 11:21AM EDT | 95.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | - | 1 | 51.23% |
ZBH240816C00100000 | 2024-02-21 4:41PM EDT | 100.00 | 32.00 | 27.80 | 30.30 | 0.00 | - | 1 | 25 | 74.13% |
ZBH240816C00105000 | 2024-02-14 12:57PM EDT | 105.00 | 21.80 | 23.50 | 23.90 | 0.00 | - | 1 | 5 | 63.11% |
ZBH240816C00110000 | 2024-03-27 2:01PM EDT | 110.00 | 24.40 | 12.00 | 15.00 | 0.00 | - | 2 | 97 | 38.17% |
ZBH240816C00115000 | 2024-04-25 10:56AM EDT | 115.00 | 10.00 | 9.90 | 12.30 | 0.00 | - | 2 | 7 | 38.76% |
ZBH240816C00120000 | 2024-04-19 11:39AM EDT | 120.00 | 7.70 | 7.10 | 7.50 | 0.00 | - | 1 | 63 | 29.73% |
ZBH240816C00125000 | 2024-04-18 10:14AM EDT | 125.00 | 5.60 | 4.70 | 5.10 | 0.00 | - | 3 | 47 | 28.28% |
ZBH240816C00130000 | 2024-04-15 3:03PM EDT | 130.00 | 5.40 | 3.00 | 3.40 | 0.00 | - | 17 | 67 | 27.61% |
ZBH240816C00135000 | 2024-04-19 11:01AM EDT | 135.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 2 | 81 | 26.94% |
ZBH240816C00140000 | 2024-04-15 2:40PM EDT | 140.00 | 2.35 | 1.05 | 1.30 | 0.00 | - | 15 | 104 | 26.40% |
ZBH240816C00145000 | 2024-04-25 9:54AM EDT | 145.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 101 | 25.93% |
ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 27.12% |
ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 32.18% |
ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 32.15% |
ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 35.38% |
ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 40.33% |
ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 56.07% |
ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 45.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 78.37% |
ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 77.83% |
ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 60.01% |
ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.52% |
ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 53.74% |
ZBH240816P00085000 | 2024-01-05 1:56PM EDT | 85.00 | 1.24 | 0.30 | 1.05 | 0.00 | - | 10 | 123 | 45.83% |
ZBH240816P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 1 | 199 | 35.18% |
ZBH240816P00095000 | 2024-04-25 9:41AM EDT | 95.00 | 0.75 | 0.70 | 2.00 | 0.00 | - | 1 | 159 | 41.27% |
ZBH240816P00100000 | 2024-04-25 9:41AM EDT | 100.00 | 1.13 | 1.10 | 1.25 | 0.00 | - | 1 | 181 | 29.52% |
ZBH240816P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 1.90 | 1.75 | 2.00 | 0.00 | - | 1 | 51 | 28.19% |
ZBH240816P00110000 | 2024-04-19 12:53PM EDT | 110.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 1 | 56 | 26.43% |
ZBH240816P00115000 | 2024-04-18 12:11PM EDT | 115.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 9 | 60 | 24.62% |
ZBH240816P00120000 | 2024-04-22 11:40AM EDT | 120.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 1 | 46 | 23.07% |
ZBH240816P00125000 | 2024-04-18 10:54AM EDT | 125.00 | 8.70 | 8.80 | 9.10 | 0.00 | - | 1 | 78 | 21.78% |
ZBH240816P00130000 | 2024-04-19 12:06PM EDT | 130.00 | 12.30 | 12.20 | 12.60 | 0.00 | - | 1 | 103 | 21.11% |
ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 15.50 | 16.80 | 0.00 | - | 9 | 30 | 21.45% |
ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 19.00 | 22.60 | 0.00 | - | 1 | 3 | 30.30% |
ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 36.57% |
ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 40.41% |