Options Chain for ZAI LAB LTD ADR (ZLAB) - $15.74 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 10.00 | 12.50 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.50 | 7.50 | 10.40 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 5.40 | 8.00 | % | 0 | 0 | 3.71 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 12.50 | 2.30 | 6.00 | % | 0 | 0 | 3.03 | 0.87 | 0.05 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 196 | 1.00 | 0.66 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 0.55 | 0.75 | 0.55 | +0.05 | +10.00% | 1 | 366 | 0.78 | 0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.05 | 0.60 | 0.10 | -0.23 | -69.70% | 13 | 24 | 0.86 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.05 | 0.03 | -0.01 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.70 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 12.50 | 0.05 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 54 | 1.20 | -0.13 | 0.05 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.35 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 122 | 0.88 | -0.34 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 1.55 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.63 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 3.60 | 6.10 | % | 0 | 0 | 2.26 | -0.86 | 0.07 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 5.80 | 9.00 | % | 0 | 0 | 2.90 | -0.95 | 0.03 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 8.50 | 11.50 | 6.44 | 0.00 | 0.00% | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 13.50 | 16.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 18.10 | 21.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 22.30 | 26.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |