Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510C00014000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.10 | 0.11 | 0.15 | 0.00 | - | 143 | 509 | 67.97% |
ZIM240517C00014000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.30 | 0.22 | 0.35 | +0.08 | +36.36% | 264 | 1,709 | 67.58% |
ZIM240524C00014000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.64 | 0.62 | 1.14 | +0.12 | +23.08% | 51 | 495 | 106.64% |
ZIM240531C00014000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 0.64 | 0.68 | 0.82 | -0.03 | -4.48% | 49 | 320 | 83.01% |
ZIM240607C00014000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 0.75 | 0.73 | 1.04 | +0.39 | +108.33% | 1 | 1 | 83.01% |
ZIM240621C00014000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.90 | 0.78 | 1.04 | +0.07 | +8.43% | 112 | 741 | 71.48% |
ZIM240719C00014000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 1.08 | 1.13 | 1.27 | -0.07 | -6.09% | 1,013 | 48 | 69.43% |
ZIM241018C00014000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 1.65 | 1.50 | 2.55 | +0.43 | +35.25% | 1 | 66 | 70.70% |
ZIM250117C00014000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 1.79 | 1.61 | 2.55 | 0.00 | - | 46 | 154 | 58.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240517P00014000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 1.54 | 0.92 | 2.17 | -0.01 | -0.65% | 50 | 138 | 83.20% |
ZIM240531P00014000 | 2024-04-23 10:46AM EDT | 2024-05-31 | 2.96 | 1.81 | 2.64 | 0.00 | - | 5 | 36 | 108.40% |
ZIM240621P00014000 | 2024-05-02 9:36AM EDT | 2024-06-21 | 1.99 | 1.77 | 4.25 | 0.00 | - | 6 | 504 | 123.73% |
ZIM240719P00014000 | 2024-05-01 1:33PM EDT | 2024-07-19 | 2.22 | 2.25 | 2.75 | 0.00 | - | 1 | 2 | 77.05% |
ZIM241018P00014000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 2.88 | 3.05 | 3.45 | 0.00 | - | 2 | 44 | 73.73% |
ZIM250117P00014000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 3.25 | 3.50 | 4.75 | 0.00 | - | 52 | 52 | 79.83% |