Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240531C00061000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 2.22 | 2.14 | 2.31 | +0.12 | +5.71% | 4 | 104 | 34.57% |
ZM240607C00061000 | 2024-05-24 12:32PM EDT | 2024-06-07 | 2.82 | 2.49 | 2.66 | -0.30 | -9.62% | 1 | 7 | 32.03% |
ZM240614C00061000 | 2024-05-24 12:11PM EDT | 2024-06-14 | 3.10 | 2.82 | 3.25 | +0.02 | +0.65% | 40 | 8 | 37.11% |
ZM240621C00061000 | 2024-05-24 9:34AM EDT | 2024-06-21 | 2.91 | 3.05 | 3.20 | -0.49 | -14.41% | 1 | 20 | 30.91% |
ZM240628C00061000 | 2024-05-24 3:33PM EDT | 2024-06-28 | 3.52 | 3.25 | 3.50 | -0.76 | -17.76% | 2 | 1 | 31.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240531P00061000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.15 | -0.26 | -68.42% | 396 | 351 | 26.66% |
ZM240607P00061000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 0.44 | 0.41 | 0.46 | -0.04 | -8.33% | 14 | 108 | 26.95% |
ZM240614P00061000 | 2024-05-24 10:26AM EDT | 2024-06-14 | 0.71 | 0.68 | 0.73 | +0.15 | +26.79% | 3 | 72 | 27.10% |
ZM240621P00061000 | 2024-05-24 3:30PM EDT | 2024-06-21 | 0.82 | 0.84 | 0.90 | -0.32 | -28.07% | 27 | 360 | 26.07% |
ZM240628P00061000 | 2024-05-24 2:39PM EDT | 2024-06-28 | 1.03 | 1.00 | 1.11 | -0.09 | -8.04% | 36 | 23 | 26.27% |