Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240419C00125000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 7.40 | 6.10 | 9.00 | -0.70 | -8.64% | 3 | 446 | 37.45% |
ZBH240517C00125000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 10.20 | 8.30 | 11.20 | 0.00 | - | 2 | 207 | 37.85% |
ZBH240621C00125000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 11.20 | 10.60 | 12.40 | +0.60 | +5.66% | 1 | 155 | 34.22% |
ZBH240816C00125000 | 2024-03-28 1:15PM EDT | 2024-08-16 | 13.10 | 12.10 | 13.10 | +0.40 | +3.15% | 7 | 29 | 28.89% |
ZBH240920C00125000 | 2024-03-14 12:41PM EDT | 2024-09-20 | 10.25 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 28.80% |
ZBH250117C00125000 | 2024-03-08 2:38PM EDT | 2025-01-17 | 15.50 | 16.20 | 19.20 | 0.00 | - | 10 | 121 | 33.67% |
ZBH260116C00125000 | 2024-03-12 11:50AM EDT | 2026-01-16 | 23.67 | 23.90 | 27.20 | 0.00 | - | 2 | 10 | 34.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240419P00125000 | 2024-03-28 11:31AM EDT | 2024-04-19 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 6 | 686 | 19.61% |
ZBH240517P00125000 | 2024-03-28 2:00PM EDT | 2024-05-17 | 1.75 | 1.65 | 1.80 | -0.25 | -12.50% | 62 | 161 | 23.45% |
ZBH240621P00125000 | 2024-03-22 11:50AM EDT | 2024-06-21 | 4.10 | 2.25 | 2.45 | 0.00 | - | 1 | 42 | 21.09% |
ZBH240816P00125000 | 2024-03-27 3:44PM EDT | 2024-08-16 | 3.60 | 3.40 | 3.80 | 0.00 | - | 4 | 73 | 21.13% |
ZBH240920P00125000 | 2024-03-15 12:39PM EDT | 2024-09-20 | 6.90 | 3.70 | 4.20 | 0.00 | - | 1 | 44 | 20.13% |
ZBH250117P00125000 | 2024-03-22 1:58PM EDT | 2025-01-17 | 8.10 | 6.00 | 7.60 | 0.00 | - | 7 | 9 | 23.34% |