BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZUN191220C000300002019-12-10 1:12PM EST30.005.205.105.30+0.80+18.18%207564.84%
BZUN191220C000350002019-12-10 2:19PM EST35.001.151.101.20+0.30+35.29%14695745.80%
BZUN191220C000360002019-12-10 2:20PM EST36.000.700.650.75+0.20+40.00%9958545.31%
BZUN191220C000370002019-12-10 2:19PM EST37.000.400.350.45+0.15+60.00%1646045.61%
BZUN191220C000380002019-12-10 2:34PM EST38.000.180.150.25+0.03+20.00%1467445.51%
BZUN191220C000390002019-12-10 12:22PM EST39.000.100.050.15-0.05-33.33%127547.27%
BZUN191220C000400002019-12-10 2:34PM EST40.000.100.050.10+0.05+100.00%677750.00%
BZUN191220C000410002019-12-10 2:19PM EST41.000.050.050.10+0.04+400.00%518853.91%
BZUN191220C000420002019-12-06 3:06PM EST42.000.050.000.050.00-512950.00%
BZUN191220C000430002019-12-04 9:56AM EST43.000.050.000.050.00-2040355.47%
BZUN191220C000440002019-12-04 3:04PM EST44.000.040.000.050.00-128760.94%
BZUN191220C000450002019-12-10 2:06PM EST45.000.020.000.05-0.03-60.00%341,22365.63%
BZUN191220C000460002019-12-09 11:42AM EST46.000.020.000.050.00-413770.31%
BZUN191220C000470002019-12-09 12:00PM EST47.000.050.000.050.00-2110375.78%
BZUN191220C000480002019-12-09 12:07PM EST48.000.010.000.050.00-1924379.69%
BZUN191220C000490002019-12-10 1:42PM EST49.000.010.000.05-0.04-80.00%19484.38%
BZUN191220C000500002019-12-10 11:53AM EST50.000.020.000.05+0.01+100.00%347489.06%
BZUN191220C000550002019-11-27 9:58AM EST55.000.050.000.050.00-1724109.38%
BZUN191220C000600002019-12-04 3:40PM EST60.000.030.000.050.00-2695126.56%
BZUN191220C000650002019-11-12 10:17AM EST65.000.120.000.050.00-16142.19%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZUN191220P000250002019-12-05 12:53PM EST25.000.050.000.050.00-25490.63%
BZUN191220P000300002019-12-10 1:33PM EST30.000.100.050.15-0.08-44.44%1054760.94%
BZUN191220P000350002019-12-10 2:29PM EST35.001.111.051.20-0.54-32.73%1921,79352.83%
BZUN191220P000360002019-12-09 12:08PM EST36.002.401.551.800.00-719054.59%
BZUN191220P000370002019-12-09 9:42AM EST37.003.002.252.45+0.33+12.36%121153.71%
BZUN191220P000380002019-12-02 11:32AM EST38.003.303.003.300.00-627358.20%
BZUN191220P000390002019-12-10 9:44AM EST39.004.894.004.20+0.39+8.67%115156.35%
BZUN191220P000400002019-12-10 2:50PM EST40.005.054.905.10-1.03-16.94%658957.13%
BZUN191220P000410002019-12-10 9:59AM EST41.006.605.806.30+0.30+4.76%454969.34%
BZUN191220P000420002019-12-02 9:54AM EST42.007.506.807.20+1.30+20.97%147972.27%
BZUN191220P000430002019-12-05 9:39AM EST43.008.207.808.300.00-238984.18%
BZUN191220P000440002019-12-09 1:09PM EST44.0010.138.809.200.00-1020585.94%
BZUN191220P000450002019-12-10 1:18PM EST45.0010.129.8010.20-0.26-2.50%1159592.19%
BZUN191220P000460002019-11-21 9:36AM EST46.008.2310.8011.300.00-1013104.10%
BZUN191220P000470002019-11-20 3:57PM EST47.009.2011.8012.300.00--4110.35%
BZUN191220P000490002019-11-21 1:24PM EST49.0013.0013.6014.500.00-1314121.88%
BZUN191220P000500002019-12-10 1:18PM EST50.0015.1814.6015.40-1.22-7.44%1139120.90%
BZUN191220P000550002019-12-03 3:26PM EST55.0020.1019.6020.500.00-103152.93%