Kanzhun Limited (BZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZ250117C00007500 | 2024-03-15 12:50PM EDT | 7.50 | 12.20 | 9.60 | 14.00 | 0.00 | - | 2 | 10 | 87.50% |
| BZ250117C00010000 | 2024-03-12 10:48AM EDT | 10.00 | 11.70 | 7.60 | 12.30 | 0.00 | - | 2 | 2 | 101.27% |
| BZ250117C00015000 | 2024-03-12 11:11AM EDT | 15.00 | 8.00 | 5.00 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| BZ250117C00017500 | 2024-05-31 10:04AM EDT | 17.50 | 5.30 | 4.80 | 6.50 | -0.20 | -3.64% | 1 | 111 | 56.84% |
| BZ250117C00020000 | 2024-05-23 1:24PM EDT | 20.00 | 3.94 | 3.70 | 4.20 | 0.00 | - | 21 | 3,012 | 50.56% |
| BZ250117C00022500 | 2024-05-28 11:36AM EDT | 22.50 | 2.80 | 2.50 | 2.75 | 0.00 | - | 2 | 128 | 48.39% |
| BZ250117C00025000 | 2024-05-20 3:42PM EDT | 25.00 | 2.45 | 0.80 | 1.90 | 0.00 | - | 20 | 438 | 47.46% |
| BZ250117C00030000 | 2024-05-30 10:49AM EDT | 30.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 46.00% |
| BZ250117C00035000 | 2024-04-25 12:12PM EDT | 35.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 10 | 319 | 52.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZ250117P00007500 | 2024-01-25 3:28PM EDT | 7.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 67 | 67 | 93.36% |
| BZ250117P00012500 | 2024-05-02 2:11PM EDT | 12.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 4 | 10 | 54.69% |
| BZ250117P00015000 | 2024-04-29 10:57AM EDT | 15.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 1,017 | 49.02% |
| BZ250117P00017500 | 2024-05-15 10:23AM EDT | 17.50 | 1.25 | 1.00 | 1.15 | 0.00 | - | 79 | 118 | 42.75% |
| BZ250117P00020000 | 2024-05-28 10:47AM EDT | 20.00 | 1.93 | 1.80 | 2.65 | 0.00 | - | 4 | 38 | 49.81% |
| BZ250117P00025000 | 2024-04-22 10:38AM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZ250117P00030000 | 2024-05-03 1:08PM EDT | 30.00 | 9.96 | 7.60 | 10.90 | 0.00 | - | 2 | 2 | 68.43% |
© 2024 Yahoo. All rights reserved.