Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240607C00025000 | 2024-06-03 11:51AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 912 | 549 | 94.53% |
ZIM240614C00025000 | 2024-06-03 11:48AM EDT | 2024-06-14 | 0.22 | 0.11 | 0.25 | -0.31 | -58.49% | 62 | 392 | 78.52% |
ZIM240621C00025000 | 2024-06-03 10:24AM EDT | 2024-06-21 | 0.32 | 0.21 | 0.39 | -0.43 | -57.33% | 30 | 1,898 | 73.05% |
ZIM240628C00025000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.81 | 0.29 | 0.55 | 0.00 | - | 39 | 30 | 70.41% |
ZIM240705C00025000 | 2024-06-03 11:59AM EDT | 2024-07-05 | 0.59 | 0.00 | 0.86 | -0.29 | -32.95% | 1 | 21 | 63.09% |
ZIM240719C00025000 | 2024-06-03 11:34AM EDT | 2024-07-19 | 0.74 | 0.70 | 0.80 | -0.39 | -34.51% | 550 | 6,307 | 66.41% |
ZIM241018C00025000 | 2024-06-03 11:45AM EDT | 2024-10-18 | 2.15 | 1.80 | 2.18 | -0.46 | -17.62% | 366 | 7,030 | 64.80% |
ZIM250117C00025000 | 2024-06-03 10:51AM EDT | 2025-01-17 | 2.50 | 2.45 | 2.84 | -0.75 | -23.08% | 56 | 3,402 | 60.30% |
ZIM260116C00025000 | 2024-06-03 11:25AM EDT | 2026-01-16 | 3.95 | 2.86 | 4.75 | -1.45 | -26.85% | 3 | 2,658 | 57.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240607P00025000 | 2024-06-03 11:43AM EDT | 2024-06-07 | 4.04 | 3.95 | 4.55 | +1.29 | +46.91% | 154 | 850 | 142.58% |
ZIM240628P00025000 | 2024-05-29 9:40AM EDT | 2024-06-28 | 3.55 | 4.00 | 5.15 | 0.00 | - | - | 1 | 82.52% |
ZIM240719P00025000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 4.85 | 4.75 | 5.10 | 0.00 | - | 1 | 29 | 75.10% |
ZIM241018P00025000 | 2024-05-28 10:53AM EDT | 2024-10-18 | 6.09 | 5.95 | 6.65 | 0.00 | - | 50 | 52 | 71.95% |
ZIM250117P00025000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 6.00 | 6.00 | 8.50 | -0.25 | -4.00% | 1 | 169 | 70.22% |
ZIM260116P00025000 | 2024-05-24 2:09PM EDT | 2026-01-16 | 8.75 | 8.40 | 9.30 | 0.00 | - | 11 | 68 | 58.64% |