Options Chain for ZAI LAB LTD ADR (ZLAB) - $26.23 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 19.00 | 23.50 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:49 PM EST |
| 7.50 | 16.50 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 14.00 | 18.50 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 12.00 | 16.00 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 9.50 | 14.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 7.00 | 11.50 | 12.07 | 0.00 | 0.00% | 0 | 6 | 2.57 | 0.99 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 5.30 | 9.00 | 14.00 | 0.00 | 0.00% | 0 | 42 | 2.05 | 0.94 | 0.02 | -0.01 | 10/24/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 3.80 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 1,028 | 1.58 | 0.83 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 2.00 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 90 | 0.61 | 0.65 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.65 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 241 | 0.66 | 0.27 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.35 | 0.30 | +0.20 | +200.00% | 75 | 1,400 | 0.65 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.25 | % | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,576 | 1.09 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,564 | 0.88 | -0.06 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.44 | -0.17 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.75 | 1.70 | 1.05 | -1.13 | -51.84% | 3 | 61 | 0.62 | -0.35 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 3.90 | 5.10 | 5.29 | 0.00 | 0.00% | 0 | 198 | 0.65 | -0.73 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 8.70 | 9.30 | 4.75 | 0.00 | 0.00% | 0 | 282 | 1.00 | -0.93 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 12.50 | 15.10 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 17.00 | 20.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 22.00 | 25.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |