Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240517C00080000 | 2024-05-10 2:30PM EDT | 80.00 | 41.18 | 38.20 | 42.30 | 0.00 | - | 5 | 5 | 385.16% |
ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 714.16% |
ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 158.98% |
ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 10.10 | 11.90 | 0.00 | - | 2 | 125 | 172.46% |
ZBH240517C00115000 | 2024-05-17 3:22PM EDT | 115.00 | 5.55 | 5.10 | 6.70 | +0.93 | +20.13% | 1 | 52 | 105.96% |
ZBH240517C00120000 | 2024-05-17 3:04PM EDT | 120.00 | 0.29 | 0.05 | 0.30 | -1.26 | -81.29% | 50 | 171 | 10.06% |
ZBH240517C00125000 | 2024-05-17 1:10PM EDT | 125.00 | 0.06 | 0.00 | 0.25 | -0.24 | -80.00% | 14 | 1,402 | 54.30% |
ZBH240517C00130000 | 2024-05-16 2:35PM EDT | 130.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 49 | 420 | 166.60% |
ZBH240517C00135000 | 2024-05-15 3:27PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 226 | 125.39% |
ZBH240517C00140000 | 2024-05-13 3:27PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 197 | 123.44% |
ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 242.58% |
ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 367.48% |
ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 301.95% |
ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 527.83% |
ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 559.86% |
ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 389.84% |
ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 619.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 789.45% |
ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 710.16% |
ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 597.27% |
ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 510.16% |
ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 398.44% |
ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 107 | 299.32% |
ZBH240517P00105000 | 2024-05-16 1:28PM EDT | 105.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 269 | 164.84% |
ZBH240517P00110000 | 2024-05-14 11:43AM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 289 | 118.16% |
ZBH240517P00115000 | 2024-05-16 3:37PM EDT | 115.00 | 0.21 | 0.00 | 0.25 | +0.16 | +320.00% | 1 | 672 | 58.20% |
ZBH240517P00120000 | 2024-05-17 2:50PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | -1.08 | -91.53% | 189 | 611 | 9.67% |
ZBH240517P00125000 | 2024-05-16 10:05AM EDT | 125.00 | 5.19 | 4.50 | 5.50 | +1.27 | +32.40% | 1 | 159 | 50.39% |
ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 86.33% |
ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 207.42% |
ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 260.94% |