Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240503C00064000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.25 | -0.50 | -81.97% | 929 | 1,184 | 44.82% |
ZM240510C00064000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.42 | 0.37 | 0.63 | -0.60 | -58.82% | 222 | 487 | 39.26% |
ZM240517C00064000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 0.68 | 0.68 | 0.94 | -0.69 | -50.36% | 25 | 150 | 37.45% |
ZM240524C00064000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 1.81 | 1.00 | 3.65 | -0.96 | -34.66% | 1 | 91 | 55.03% |
ZM240531C00064000 | 2024-04-29 1:53PM EDT | 2024-05-31 | 3.25 | 2.00 | 3.70 | 0.00 | - | 8 | 62 | 56.10% |
ZM240607C00064000 | 2024-04-30 12:46PM EDT | 2024-06-07 | 2.59 | 1.55 | 2.57 | -0.91 | -26.00% | 1 | 4 | 47.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240503P00064000 | 2024-04-30 10:03AM EDT | 2024-05-03 | 1.96 | 2.58 | 3.20 | +0.63 | +47.37% | 2 | 228 | 47.85% |
ZM240510P00064000 | 2024-04-30 3:21PM EDT | 2024-05-10 | 3.24 | 2.82 | 3.35 | +1.38 | +74.19% | 2 | 69 | 33.84% |
ZM240517P00064000 | 2024-04-30 3:21PM EDT | 2024-05-17 | 3.47 | 3.00 | 3.60 | +1.57 | +82.63% | 6 | 40 | 32.28% |
ZM240524P00064000 | 2024-04-29 10:55AM EDT | 2024-05-24 | 2.97 | 3.50 | 5.15 | 0.00 | - | 13 | 116 | 53.81% |
ZM240531P00064000 | 2024-04-29 9:33AM EDT | 2024-05-31 | 3.86 | 2.67 | 5.30 | +0.34 | +9.66% | 2 | 11 | 49.71% |