Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240621C00125000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 1.07 | 1.00 | 1.20 | -0.43 | -28.67% | 231 | 1,657 | 23.40% |
ZBH240719C00125000 | 2024-05-16 2:50PM EDT | 2024-07-19 | 3.10 | 1.70 | 1.95 | 0.00 | - | - | 2 | 21.72% |
ZBH240816C00125000 | 2024-05-20 12:54PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.30 | -0.20 | -5.56% | 56 | 75 | 24.26% |
ZBH240920C00125000 | 2024-05-20 11:33AM EDT | 2024-09-20 | 4.40 | 4.00 | 4.20 | -0.20 | -4.35% | 15 | 32 | 23.95% |
ZBH241220C00125000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 9.40 | 6.70 | 7.00 | 0.00 | - | - | 5 | 26.03% |
ZBH250117C00125000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 7.50 | 7.30 | 8.20 | -1.83 | -19.61% | 22 | 112 | 27.60% |
ZBH260116C00125000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 17.40 | 15.40 | 17.80 | 0.00 | - | 3 | 19 | 33.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240621P00125000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.96 | 5.60 | 8.30 | 0.00 | - | 4 | 132 | 32.94% |
ZBH240816P00125000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 7.50 | 7.60 | 9.20 | +0.70 | +10.29% | 70 | 147 | 24.05% |
ZBH240920P00125000 | 2024-05-20 10:58AM EDT | 2024-09-20 | 7.90 | 6.20 | 8.50 | +0.60 | +8.22% | 1 | 70 | 17.60% |
ZBH241220P00125000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 9.40 | 7.80 | 11.90 | +0.32 | +3.52% | 1 | 129 | 23.12% |
ZBH250117P00125000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 9.44 | 9.80 | 10.50 | 0.00 | - | 1 | 10 | 18.03% |
ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 13.49 | 13.00 | 14.70 | 0.00 | - | 2 | 3 | 18.37% |