Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTO240419C00011000 | 2024-03-18 9:40AM EDT | 11.00 | 12.17 | 8.60 | 11.80 | 0.00 | - | - | 1 | 189.06% |
ZTO240419C00014000 | 2024-02-16 11:21AM EDT | 14.00 | 4.81 | 7.50 | 10.10 | 0.00 | - | 5 | 2 | 271.78% |
ZTO240419C00015000 | 2024-03-20 2:02PM EDT | 15.00 | 7.30 | 5.70 | 7.20 | 0.00 | - | 3 | 56 | 137.89% |
ZTO240419C00016000 | 2024-03-26 10:38AM EDT | 16.00 | 5.00 | 4.10 | 6.20 | 0.00 | - | 100 | 358 | 89.06% |
ZTO240419C00017000 | 2024-03-21 10:40AM EDT | 17.00 | 4.10 | 3.60 | 4.80 | 0.00 | - | 1 | 20 | 78.71% |
ZTO240419C00018000 | 2024-03-19 10:37AM EDT | 18.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 1 | 68 | 90.53% |
ZTO240419C00019000 | 2024-03-19 2:05PM EDT | 19.00 | 3.10 | 1.65 | 2.70 | 0.00 | - | 7 | 91 | 78.91% |
ZTO240419C00020000 | 2024-03-25 1:29PM EDT | 20.00 | 1.22 | 0.35 | 1.70 | 0.00 | - | 6 | 2,079 | 58.40% |
ZTO240419C00021000 | 2024-03-28 9:43AM EDT | 21.00 | 0.80 | 0.45 | 0.65 | +0.20 | +33.33% | 1 | 389 | 33.11% |
ZTO240419C00022000 | 2024-03-28 10:59AM EDT | 22.00 | 0.22 | 0.10 | 0.25 | -0.08 | -26.67% | 3 | 1,008 | 30.76% |
ZTO240419C00023000 | 2024-03-27 10:18AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 289 | 36.52% |
ZTO240419C00024000 | 2024-03-22 9:42AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 575 | 58.89% |
ZTO240419C00025000 | 2024-03-22 10:28AM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 296 | 53.71% |
ZTO240419C00026000 | 2024-03-20 9:34AM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 51.17% |
ZTO240419C00027000 | 2024-03-25 10:18AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 57.81% |
ZTO240419C00028000 | 2024-03-19 3:59PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 32 | 102.73% |
ZTO240419C00029000 | 2023-12-13 10:30AM EDT | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 99.02% |
ZTO240419C00030000 | 2023-11-06 2:55PM EDT | 30.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 1 | 103.52% |
ZTO240419C00035000 | 2023-12-13 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 137.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTO240419P00013000 | 2024-01-29 3:55PM EDT | 13.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 2 | 146.09% |
ZTO240419P00014000 | 2024-03-22 9:50AM EDT | 14.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 25 | 66 | 143.36% |
ZTO240419P00015000 | 2024-03-04 10:54AM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 124.41% |
ZTO240419P00016000 | 2024-03-18 11:36AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 52 | 120 | 106.45% |
ZTO240419P00017000 | 2024-03-22 12:08PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 89.16% |
ZTO240419P00018000 | 2024-03-22 3:53PM EDT | 18.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1,013 | 884 | 57.62% |
ZTO240419P00019000 | 2024-03-28 10:16AM EDT | 19.00 | 0.15 | 0.10 | 0.25 | +0.03 | +25.00% | 4 | 96 | 46.48% |
ZTO240419P00020000 | 2024-03-28 2:23PM EDT | 20.00 | 0.40 | 0.40 | 0.70 | +0.05 | +14.29% | 4 | 4,929 | 55.27% |
ZTO240419P00021000 | 2024-03-28 2:26PM EDT | 21.00 | 0.90 | 0.90 | 1.00 | +0.05 | +5.88% | 16 | 2,258 | 47.27% |
ZTO240419P00022000 | 2024-03-25 1:27PM EDT | 22.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 33 | 4,553 | 56.93% |
ZTO240419P00023000 | 2024-03-22 9:37AM EDT | 23.00 | 0.75 | 1.50 | 2.70 | 0.00 | - | 1 | 158 | 67.19% |
ZTO240419P00024000 | 2023-12-12 2:41PM EDT | 24.00 | 3.30 | 4.40 | 5.50 | 0.00 | - | 15 | 0 | 145.90% |
ZTO240419P00025000 | 2024-03-20 3:42PM EDT | 25.00 | 2.85 | 3.00 | 6.40 | 0.00 | - | 19 | 20 | 92.29% |
ZTO240419P00026000 | 2023-10-06 11:55AM EDT | 26.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 3 | 4 | 0.00% |
ZTO240419P00027000 | 2023-11-03 1:24PM EDT | 27.00 | 3.00 | 2.70 | 7.00 | 0.00 | - | 12 | 0 | 131.74% |