ZTO - ZTO Express (Cayman) Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO200221C000170002020-02-10 10:17AM EST17.006.956.808.500.00-212304.69%
ZTO200221C000180002020-02-11 3:36PM EST18.006.005.706.200.00---182.42%
ZTO200221C000190002020-01-13 9:33AM EST19.004.204.805.200.00-22155.47%
ZTO200221C000200002020-02-05 10:09AM EST20.003.003.406.400.00-17231.64%
ZTO200221C000220002020-02-11 12:38PM EST22.002.151.704.000.00-5111153.52%
ZTO200221C000230002020-02-13 10:25AM EST23.001.081.001.300.00-2032361.13%
ZTO200221C000240002020-02-14 12:40PM EST24.000.300.250.35-0.20-40.00%41,23330.27%
ZTO200221C000250002020-02-13 10:50AM EST25.000.060.000.050.00-3389629.30%
ZTO200221C000260002020-02-12 12:41PM EST26.000.050.000.050.00-1521448.05%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO200221P000150002020-01-06 12:45PM EST15.000.090.000.000.00--650.00%
ZTO200221P000190002020-01-09 3:17PM EST19.000.050.000.000.00--850.00%
ZTO200221P000200002020-02-03 12:05PM EST20.000.010.000.100.00-284694.53%
ZTO200221P000210002020-02-05 2:58PM EST21.000.070.000.050.00-237764.06%
ZTO200221P000220002020-02-11 3:54PM EST22.000.050.000.050.00-940753.13%
ZTO200221P000230002020-02-14 3:50PM EST23.000.050.000.100.00-101,11839.26%
ZTO200221P000240002020-02-14 12:02PM EST24.000.300.250.30+0.05+20.00%3166927.64%
ZTO200221P000250002020-02-12 3:04PM EST25.000.650.501.500.00-12481.25%