Kanzhun Limited (BZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZ250117C00007500 | 2024-03-15 12:50PM EDT | 7.50 | 12.20 | 9.60 | 14.00 | 0.00 | - | 2 | 10 | 80.27% |
| BZ250117C00010000 | 2024-06-07 11:46AM EDT | 10.00 | 12.16 | 11.20 | 13.70 | 0.00 | - | 2 | 4 | 105.47% |
| BZ250117C00015000 | 2024-03-12 11:11AM EDT | 15.00 | 8.00 | 5.00 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| BZ250117C00017500 | 2024-05-31 10:04AM EDT | 17.50 | 5.30 | 5.20 | 5.70 | 0.00 | - | 1 | 112 | 52.78% |
| BZ250117C00020000 | 2024-06-10 3:10PM EDT | 20.00 | 3.80 | 3.60 | 4.00 | -0.20 | -5.00% | 17 | 3,008 | 51.37% |
| BZ250117C00022500 | 2024-06-10 2:25PM EDT | 22.50 | 2.65 | 2.45 | 2.80 | -0.15 | -5.36% | 5 | 128 | 49.32% |
| BZ250117C00025000 | 2024-05-20 3:42PM EDT | 25.00 | 2.45 | 1.55 | 1.90 | 0.00 | - | 20 | 438 | 47.80% |
| BZ250117C00030000 | 2024-06-10 9:34AM EDT | 30.00 | 0.65 | 0.55 | 0.90 | -0.10 | -13.33% | 50 | 44 | 47.46% |
| BZ250117C00035000 | 2024-04-25 12:12PM EDT | 35.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 10 | 319 | 53.47% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZ250117P00007500 | 2024-01-25 3:28PM EDT | 7.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 67 | 67 | 95.51% |
| BZ250117P00012500 | 2024-05-02 2:11PM EDT | 12.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 4 | 10 | 56.06% |
| BZ250117P00015000 | 2024-04-29 10:57AM EDT | 15.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 1,017 | 50.39% |
| BZ250117P00017500 | 2024-06-07 11:46AM EDT | 17.50 | 0.99 | 0.90 | 1.10 | 0.00 | - | 2 | 120 | 43.07% |
| BZ250117P00020000 | 2024-05-28 10:47AM EDT | 20.00 | 1.93 | 1.75 | 1.95 | 0.00 | - | 4 | 38 | 40.11% |
| BZ250117P00025000 | 2024-04-22 10:38AM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZ250117P00030000 | 2024-05-03 1:08PM EDT | 30.00 | 9.96 | 7.60 | 10.90 | 0.00 | - | 2 | 2 | 70.85% |
© 2024 Yahoo. All rights reserved.