Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI220819C00025000 | 2022-08-02 12:23PM EDT | 25.00 | 16.80 | 23.60 | 24.10 | 0.00 | - | 18 | 0 | 180.47% |
ZI220819C00030000 | 2022-08-03 10:53AM EDT | 30.00 | 14.00 | 18.60 | 19.00 | 0.00 | - | 1 | 48 | 178.91% |
ZI220819C00035000 | 2022-08-11 10:38AM EDT | 35.00 | 15.63 | 13.70 | 14.00 | +4.53 | +40.81% | 5 | 353 | 96.09% |
ZI220819C00040000 | 2022-08-11 12:16PM EDT | 40.00 | 8.42 | 8.70 | 9.10 | +2.05 | +32.18% | 13 | 3,569 | 72.27% |
ZI220819C00045000 | 2022-08-11 12:18PM EDT | 45.00 | 3.79 | 4.00 | 4.30 | +1.46 | +62.66% | 9 | 1,256 | 52.54% |
ZI220819C00050000 | 2022-08-11 2:21PM EDT | 50.00 | 0.95 | 0.90 | 1.05 | +0.45 | +90.00% | 120 | 1,134 | 50.73% |
ZI220819C00055000 | 2022-08-11 12:21PM EDT | 55.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 50 | 40 | 53.32% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI220819P00017500 | 2022-08-04 1:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 286 | 262.50% |
ZI220819P00020000 | 2022-08-01 2:52PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 36 | 265.63% |
ZI220819P00022500 | 2022-08-01 2:52PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1,079 | 233.59% |
ZI220819P00025000 | 2022-08-02 3:24PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 237 | 745 | 176.56% |
ZI220819P00030000 | 2022-08-05 2:49PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 333 | 2,755 | 132.03% |
ZI220819P00035000 | 2022-08-11 11:12AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 5,594 | 103.52% |
ZI220819P00040000 | 2022-08-10 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 36 | 1,224 | 71.48% |
ZI220819P00045000 | 2022-08-11 1:41PM EDT | 45.00 | 0.36 | 0.35 | 0.45 | -0.79 | -68.70% | 72 | 468 | 56.35% |
ZI220819P00050000 | 2022-08-11 1:40PM EDT | 50.00 | 2.15 | 2.05 | 2.25 | -2.08 | -49.17% | 103 | 293 | 51.42% |
ZI220819P00055000 | 2022-08-09 10:00AM EDT | 55.00 | 8.56 | 6.10 | 6.50 | 0.00 | - | 1 | 10 | 50.59% |