Australia markets closed

Zai Lab Limited (ZLAB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.90-0.10 (-0.33%)
At close: 04:00PM EDT
31.24 +1.34 (+4.48%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZLAB220617C000150002022-04-05 10:38AM EDT15.0034.3219.5024.500.00--6738.48%
ZLAB220617C000200002022-05-06 9:40AM EDT20.0012.857.7012.500.00-11115.63%
ZLAB220617C000250002022-03-14 10:29AM EDT25.007.6517.6022.500.00-11780.27%
ZLAB220617C000300002022-05-20 9:30AM EDT30.008.000.105.000.00-21093.16%
ZLAB220617C000350002022-05-18 3:37PM EDT35.003.500.002.000.00-1194.53%
ZLAB220617C000400002022-05-12 10:44AM EDT40.004.400.003.100.00-319157.67%
ZLAB220617C000450002022-05-17 2:30PM EDT45.002.220.005.000.00-3433230.18%
ZLAB220617C000500002022-05-17 2:30PM EDT50.001.890.005.000.00-323258.30%
ZLAB220617C000550002022-04-27 3:43PM EDT55.001.750.005.000.00-3230282.42%
ZLAB220617C000600002022-05-04 11:30AM EDT60.001.500.003.900.00-1516278.61%
ZLAB220617C000650002022-02-01 12:06PM EDT65.006.000.005.000.00-35322.17%
ZLAB220617C000700002022-02-23 10:30AM EDT70.005.500.005.000.00-13338.96%
ZLAB220617C000750002022-02-16 11:02AM EDT75.005.000.105.000.00-2156356.45%
ZLAB220617C000800002022-01-27 10:50AM EDT80.001.990.105.000.00-23370.41%
ZLAB220617C000850002022-04-04 12:35PM EDT85.000.050.005.000.00-23380.86%
ZLAB220617C000900002021-12-17 11:57AM EDT90.006.900.105.000.00-910395.12%
ZLAB220617C000950002021-12-17 12:12PM EDT95.006.500.005.000.00-913403.81%
ZLAB220617C001000002022-05-13 11:53AM EDT100.002.520.005.000.00-155414.16%
ZLAB220617C001050002022-03-15 11:23AM EDT105.002.450.005.000.00-738423.83%
ZLAB220617C001100002022-05-13 11:53AM EDT110.002.480.605.000.00-14447.17%
ZLAB220617C001150002021-12-22 10:36AM EDT115.003.420.005.000.00-19441.60%
ZLAB220617C001200002021-12-22 10:36AM EDT120.003.070.005.000.00--1449.71%
ZLAB220617C001250002021-12-21 4:12PM EDT125.002.900.005.000.00-12457.52%
ZLAB220617C001300002022-03-03 2:15PM EDT130.000.400.005.000.00-110464.84%
ZLAB220617C001350002021-12-16 1:00PM EDT135.002.350.002.400.00-25396.88%
ZLAB220617C001500002022-04-21 9:37AM EDT150.000.050.005.000.00-115491.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZLAB220617P000150002022-05-16 9:30AM EDT15.000.400.000.400.00-12182.42%
ZLAB220617P000225002022-03-14 12:41PM EDT22.502.850.000.000.00-13025.00%
ZLAB220617P000250002022-05-13 12:25PM EDT25.001.980.002.500.00-911121.78%
ZLAB220617P000300002022-05-10 12:23PM EDT30.006.050.004.900.00-11185.94%
ZLAB220617P000350002022-05-25 1:03PM EDT35.006.803.508.000.00-4778.81%
ZLAB220617P000400002022-05-09 2:27PM EDT40.0016.108.0012.900.00-14195.51%
ZLAB220617P000450002022-04-21 10:30AM EDT45.005.706.6011.500.00-170.00%
ZLAB220617P000500002022-03-17 11:22AM EDT50.0015.756.6011.500.00-1390.00%
ZLAB220617P000550002022-03-16 1:26PM EDT55.0020.1510.5015.300.00-1590.00%
ZLAB220617P000600002022-05-17 2:08PM EDT60.0025.3027.5032.500.00-733299.12%
ZLAB220617P000650002022-03-04 2:08PM EDT65.0025.1818.7023.500.00-5110.00%
ZLAB220617P000700002022-05-26 9:42AM EDT70.0039.0037.5042.500.00-12334.38%
ZLAB220617P000750002021-11-22 4:42PM EDT75.0011.0015.7018.100.00--10.00%
ZLAB220617P000800002021-11-22 4:53PM EDT80.0014.3018.6021.500.00-1510.00%
ZLAB220617P000850002021-12-13 12:57PM EDT85.0025.6129.0033.500.00-110.00%
ZLAB220617P000900002022-02-24 11:50AM EDT90.0039.9545.6050.500.00-950.00%
ZLAB220617P000950002022-02-16 12:08PM EDT95.0039.1056.1061.000.00-340.00%
ZLAB220617P001000002021-11-11 11:58AM EDT100.0020.8035.2040.000.00-751000.00%
ZLAB220617P001100002021-10-21 9:37AM EDT110.0020.8027.6032.500.00--10.00%
ZLAB220617P001150002021-12-03 10:54AM EDT115.0050.0051.4056.000.00-100.00%
ZLAB220617P001300002021-12-03 4:47PM EDT130.0064.7565.6070.500.00-110.00%
ZLAB220617P001500002021-11-15 2:46PM EDT150.0065.2993.1098.000.00--10.00%