NYSE - Delayed Quote • USD
ZTO Express (Cayman) Inc. (ZTO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00019000 | 4/17/2024 7:49 PM | 19 | 0.97 | 2.40 | 4.60 | 0.00 | 0.00% | - | 3 | 101.56% |
| ZTO240517C00020000 | 4/22/2024 5:54 PM | 20 | 0.80 | 1.60 | 2.55 | 0.00 | 0.00% | 9 | 17 | 55.96% |
| ZTO240517C00021000 | 4/26/2024 1:44 PM | 21 | 1.30 | 1.10 | 1.25 | 0.53 | 68.83% | 2 | 68 | 45.90% |
| ZTO240517C00022000 | 4/26/2024 4:35 PM | 22 | 0.60 | 0.60 | 0.70 | 0.15 | 33.33% | 2 | 382 | 43.26% |
| ZTO240517C00023000 | 4/26/2024 3:16 PM | 23 | 0.28 | 0.25 | 0.35 | 0.08 | 40.00% | 1 | 35 | 41.99% |
| ZTO240517C00024000 | 4/25/2024 4:13 PM | 24 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 97 | 44.92% |
| ZTO240517C00025000 | 4/24/2024 2:43 PM | 25 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 45.90% |
| ZTO240517C00026000 | 4/3/2024 7:46 PM | 26 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 7 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 4/17/2024 4:47 PM | 17 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 65.63% |
| ZTO240517P00018000 | 4/24/2024 2:43 PM | 18 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 84.57% |
| ZTO240517P00019000 | 4/22/2024 6:02 PM | 19 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 37 | 48.83% |
| ZTO240517P00020000 | 4/24/2024 7:41 PM | 20 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 17 | 2,424 | 41.99% |
| ZTO240517P00021000 | 4/16/2024 3:55 PM | 21 | 1.90 | 0.40 | 0.55 | 0.00 | 0.00% | 10 | 2,901 | 41.21% |
| ZTO240517P00022000 | 4/9/2024 2:33 PM | 22 | 1.79 | 0.85 | 1.00 | 0.00 | 0.00% | 2 | 37 | 38.77% |
| ZTO240517P00023000 | 3/20/2024 7:42 PM | 23 | 1.75 | 3.00 | 4.90 | 0.00 | 0.00% | - | 0 | 154.88% |
| ZTO240517P00024000 | 3/20/2024 5:46 PM | 24 | 2.25 | 2.95 | 6.50 | 0.00 | 0.00% | - | 0 | 160.64% |
Related Tickers
HUBG Hub Group, Inc.
39.93
-0.65%
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
FWRD Forward Air Corporation
22.27
-3.34%
GXO GXO Logistics, Inc.
50.51
-0.06%
1519.HK J&T Global Express Limited
6.370
-12.14%
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
0JN9.IL DSV A/S
1,031.00
+3.35%
FDX.DE FedEx Corporation
249.00
+0.91%
AIRTP Air T, Inc.
17.09
-0.06%