Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240531C00062000 | 2024-05-24 3:01PM EDT | 2024-05-31 | 1.38 | 1.35 | 1.57 | +0.26 | +23.21% | 29 | 190 | 33.69% |
ZM240607C00062000 | 2024-05-24 3:29PM EDT | 2024-06-07 | 1.96 | 1.80 | 1.91 | +0.36 | +22.50% | 23 | 106 | 29.74% |
ZM240614C00062000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 2.35 | 2.16 | 2.28 | +0.45 | +23.68% | 236 | 259 | 30.37% |
ZM240621C00062000 | 2024-05-27 12:08AM EDT | 2024-06-21 | 2.43 | 2.45 | 2.51 | +0.24 | +10.96% | 94 | 108 | 29.52% |
ZM240628C00062000 | 2024-05-22 11:23AM EDT | 2024-06-28 | 3.75 | 2.62 | 2.83 | 0.00 | - | 1 | 10 | 30.54% |
ZM240705C00062000 | 2024-05-27 12:08AM EDT | 2024-07-05 | 3.09 | 2.81 | 3.10 | 0.00 | - | 5 | 0 | 31.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240531P00062000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.35 | -0.39 | -54.17% | 167 | 837 | 25.68% |
ZM240607P00062000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 0.67 | 0.70 | 0.76 | -0.48 | -41.74% | 33 | 107 | 26.51% |
ZM240614P00062000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 0.98 | 1.00 | 1.07 | -0.20 | -16.95% | 7 | 26 | 26.76% |
ZM240621P00062000 | 2024-05-27 12:08AM EDT | 2024-06-21 | 1.25 | 1.20 | 1.25 | -0.34 | -21.38% | 277 | 262 | 25.66% |
ZM240628P00062000 | 2024-05-24 11:56AM EDT | 2024-06-28 | 1.35 | 1.33 | 1.49 | -0.44 | -24.58% | 2 | 116 | 26.07% |
ZM240705P00062000 | 2024-05-27 12:08AM EDT | 2024-07-05 | 1.76 | 1.46 | 1.74 | 0.00 | - | - | 5 | 26.76% |