Advertisement
U.S. markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Delayed Price. Currency in USD
20.94-0.33 (-1.55%)
At close: 04:00PM EDT
20.94 0.00 (0.00%)
After hours: 05:48PM EDT
  • Dividend

    ZTO announced a cash dividend of 0.62 with an ex-date of Apr. 9, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO240419C000110002024-03-18 9:40AM EDT11.0012.178.6011.800.00--1189.06%
ZTO240419C000140002024-02-16 11:21AM EDT14.004.817.5010.100.00-52271.78%
ZTO240419C000150002024-03-20 2:02PM EDT15.007.305.707.200.00-356137.89%
ZTO240419C000160002024-03-26 10:38AM EDT16.005.004.106.200.00-10035889.06%
ZTO240419C000170002024-03-21 10:40AM EDT17.004.103.604.800.00-12078.71%
ZTO240419C000180002024-03-19 10:37AM EDT18.003.802.554.600.00-16890.53%
ZTO240419C000190002024-03-19 2:05PM EDT19.003.101.652.700.00-79178.91%
ZTO240419C000200002024-03-25 1:29PM EDT20.001.220.351.700.00-62,07958.40%
ZTO240419C000210002024-03-28 9:43AM EDT21.000.800.450.65+0.20+33.33%138933.11%
ZTO240419C000220002024-03-28 10:59AM EDT22.000.220.100.25-0.08-26.67%31,00830.76%
ZTO240419C000230002024-03-27 10:18AM EDT23.000.150.000.150.00-328936.52%
ZTO240419C000240002024-03-22 9:42AM EDT24.000.050.000.300.00-1257558.89%
ZTO240419C000250002024-03-22 10:28AM EDT25.000.020.000.250.00-529653.71%
ZTO240419C000260002024-03-20 9:34AM EDT26.000.100.000.050.00-1010051.17%
ZTO240419C000270002024-03-25 10:18AM EDT27.000.050.000.100.00-17457.81%
ZTO240419C000280002024-03-19 3:59PM EDT28.000.050.000.750.00-1432102.73%
ZTO240419C000290002023-12-13 10:30AM EDT29.000.100.000.500.00-2899.02%
ZTO240419C000300002023-11-06 2:55PM EDT30.000.450.000.450.00--1103.52%
ZTO240419C000350002023-12-13 10:30AM EDT35.000.050.000.500.00--1137.11%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO240419P000130002024-01-29 3:55PM EDT13.000.210.000.500.00--2146.09%
ZTO240419P000140002024-03-22 9:50AM EDT14.000.110.000.750.00-2566143.36%
ZTO240419P000150002024-03-04 10:54AM EDT15.000.170.000.750.00-100100124.41%
ZTO240419P000160002024-03-18 11:36AM EDT16.000.100.000.750.00-52120106.45%
ZTO240419P000170002024-03-22 12:08PM EDT17.000.050.000.750.00-219489.16%
ZTO240419P000180002024-03-22 3:53PM EDT18.000.080.000.400.00-1,01388457.62%
ZTO240419P000190002024-03-28 10:16AM EDT19.000.150.100.25+0.03+25.00%49646.48%
ZTO240419P000200002024-03-28 2:23PM EDT20.000.400.400.70+0.05+14.29%44,92955.27%
ZTO240419P000210002024-03-28 2:26PM EDT21.000.900.901.00+0.05+5.88%162,25847.27%
ZTO240419P000220002024-03-25 1:27PM EDT22.001.701.501.800.00-334,55356.93%
ZTO240419P000230002024-03-22 9:37AM EDT23.000.751.502.700.00-115867.19%
ZTO240419P000240002023-12-12 2:41PM EDT24.003.304.405.500.00-150145.90%
ZTO240419P000250002024-03-20 3:42PM EDT25.002.853.006.400.00-192092.29%
ZTO240419P000260002023-10-06 11:55AM EDT26.002.702.452.600.00-340.00%
ZTO240419P000270002023-11-03 1:24PM EDT27.003.002.707.000.00-120131.74%