Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510C00010000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 3.20 | 2.22 | 4.40 | 0.00 | - | 11 | 76 | 228.91% |
ZIM240517C00010000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.90 | 2.23 | 3.15 | +0.29 | +11.11% | 9 | 2,214 | 135.16% |
ZIM240524C00010000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 2.98 | 2.86 | 3.05 | +0.23 | +8.36% | 2 | 116 | 75.39% |
ZIM240531C00010000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 3.65 | 2.92 | 3.25 | 0.00 | - | 6 | 52 | 86.91% |
ZIM240621C00010000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 2.90 | 2.88 | 3.40 | 0.00 | - | 2 | 101 | 71.29% |
ZIM240719C00010000 | 2024-05-02 2:45PM EDT | 2024-07-19 | 3.07 | 3.05 | 3.25 | 0.00 | - | 16 | 3,829 | 57.62% |
ZIM241018C00010000 | 2024-05-03 12:00PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.75 | +0.15 | +4.62% | 15 | 8,066 | 58.01% |
ZIM250117C00010000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 3.80 | 3.65 | 4.05 | +0.25 | +7.04% | 11 | 5,026 | 55.52% |
ZIM260116C00010000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.70 | +0.10 | +2.22% | 3 | 10,130 | 52.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510P00010000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 315 | 106.25% |
ZIM240517P00010000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 5,660 | 84.38% |
ZIM240524P00010000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 0.20 | 0.13 | 0.34 | 0.00 | - | 7 | 493 | 105.08% |
ZIM240531P00010000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.23 | 0.17 | 0.23 | -0.03 | -11.54% | 4 | 138 | 86.13% |
ZIM240621P00010000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.39 | 0.00 | - | 40 | 137 | 79.10% |
ZIM240719P00010000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 0.55 | 0.37 | 0.65 | +0.02 | +3.77% | 1 | 5,934 | 74.22% |
ZIM241018P00010000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 1.06 | 0.92 | 1.19 | -0.04 | -3.64% | 90 | 537 | 72.22% |
ZIM250117P00010000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 1.53 | 1.25 | 1.58 | -0.11 | -6.71% | 3 | 27,646 | 69.14% |
ZIM260116P00010000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 2.51 | 2.29 | 2.60 | +0.11 | +4.58% | 2 | 750 | 64.40% |