ZTO - ZTO Express (Cayman) Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO190920C000160002019-08-19 12:04AM EDT16.003.403.105.500.00--0107.81%
ZTO190920C000170002019-08-19 12:25PM EDT17.003.302.003.600.00-2255.08%
ZTO190920C000180002019-08-21 10:49AM EDT18.002.101.551.800.00-56139.65%
ZTO190920C000190002019-08-21 2:08PM EDT19.001.180.851.00-0.17-12.59%224533.30%
ZTO190920C000200002019-08-23 3:55PM EDT20.000.400.350.60-0.17-29.82%131,55137.70%
ZTO190920C000210002019-08-23 3:37PM EDT21.000.110.050.20-0.09-45.00%2325531.84%
ZTO190920C000220002019-07-29 9:30AM EDT22.000.200.000.000.00-1412.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTO190920P000160002019-08-05 2:00PM EDT16.000.300.000.000.00--6625.00%
ZTO190920P000170002019-08-16 10:36AM EDT17.000.070.000.00-0.03-30.00%11,56312.50%
ZTO190920P000180002019-08-23 2:43PM EDT18.000.150.100.00+0.05+50.00%24,0886.25%
ZTO190920P000190002019-08-22 9:56AM EDT19.000.210.300.450.00-35,11332.81%
ZTO190920P000200002019-08-23 11:41AM EDT20.000.700.750.90+0.05+7.69%404,41230.08%
ZTO190920P000230002019-07-23 2:38PM EDT23.003.382.703.500.00--135.94%