Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240419C00115000 | 2024-02-27 10:57AM EDT | 115.00 | 12.90 | 17.20 | 17.80 | 0.00 | - | - | 2 | 46.17% |
ZBH240419C00120000 | 2024-03-27 9:36AM EDT | 120.00 | 10.00 | 11.90 | 14.40 | 0.00 | - | 1 | 18 | 53.93% |
ZBH240419C00125000 | 2024-03-28 3:54PM EDT | 125.00 | 7.40 | 6.10 | 9.00 | -0.70 | -8.64% | 3 | 446 | 36.62% |
ZBH240419C00130000 | 2024-03-28 12:40PM EDT | 130.00 | 3.60 | 3.40 | 3.70 | -0.30 | -7.69% | 5 | 660 | 19.75% |
ZBH240419C00135000 | 2024-03-28 3:40PM EDT | 135.00 | 1.11 | 0.95 | 1.15 | +0.11 | +11.00% | 33 | 84 | 17.65% |
ZBH240419C00140000 | 2024-03-28 11:13AM EDT | 140.00 | 0.25 | 0.15 | 0.25 | +0.07 | +38.89% | 15 | 45 | 17.53% |
ZBH240419C00145000 | 2024-02-23 10:34AM EDT | 145.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240419P00110000 | 2024-02-28 4:53PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.47% |
ZBH240419P00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 112 | 34.38% |
ZBH240419P00120000 | 2024-03-26 3:49PM EDT | 120.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 10 | 51 | 34.52% |
ZBH240419P00125000 | 2024-03-28 11:31AM EDT | 125.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 6 | 686 | 19.17% |
ZBH240419P00130000 | 2024-03-28 2:25PM EDT | 130.00 | 1.15 | 1.15 | 1.25 | -0.40 | -25.81% | 5 | 171 | 15.96% |