Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240621C00125000 | 2024-05-21 2:02PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.15 | +0.03 | +2.80% | 24 | 1,869 | 22.75% |
ZBH240719C00125000 | 2024-05-16 2:50PM EDT | 2024-07-19 | 3.10 | 1.70 | 1.80 | 0.00 | - | - | 2 | 20.66% |
ZBH240816C00125000 | 2024-05-21 11:01AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.30 | -0.20 | -5.88% | 1 | 90 | 24.11% |
ZBH240920C00125000 | 2024-05-20 11:33AM EDT | 2024-09-20 | 4.40 | 3.90 | 4.10 | 0.00 | - | 15 | 31 | 23.44% |
ZBH241220C00125000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 9.40 | 6.60 | 6.90 | 0.00 | - | - | 5 | 25.64% |
ZBH250117C00125000 | 2024-05-21 11:27AM EDT | 2025-01-17 | 7.50 | 7.30 | 7.60 | 0.00 | - | 4 | 119 | 25.93% |
ZBH260116C00125000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 17.40 | 15.10 | 16.10 | 0.00 | - | 3 | 19 | 30.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZBH240621P00125000 | 2024-05-21 1:54PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.60 | +0.44 | +7.38% | 61 | 132 | 18.91% |
ZBH240816P00125000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 7.50 | 7.60 | 7.80 | 0.00 | - | 70 | 77 | 17.76% |
ZBH240920P00125000 | 2024-05-20 10:58AM EDT | 2024-09-20 | 8.10 | 6.80 | 8.40 | +0.20 | +2.53% | 1 | 70 | 17.44% |
ZBH241220P00125000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 9.40 | 8.60 | 9.80 | 0.00 | - | 1 | 130 | 17.33% |
ZBH250117P00125000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 9.44 | 9.40 | 10.20 | 0.00 | - | 1 | 10 | 17.37% |
ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 13.49 | 13.50 | 14.20 | 0.00 | - | 2 | 3 | 17.63% |