Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405C00130000 | 2024-03-07 3:15PM EDT | 2024-04-05 | 72.70 | 61.35 | 64.60 | 0.00 | - | - | 2 | 138.28% |
ZS240517C00130000 | 2023-12-21 10:46AM EDT | 2024-05-17 | 93.20 | 101.55 | 105.95 | 0.00 | - | 4 | 22 | 301.54% |
ZS240621C00130000 | 2024-02-26 3:55PM EDT | 2024-06-21 | 115.90 | 65.40 | 66.85 | 0.00 | - | 3 | 187 | 72.25% |
ZS240719C00130000 | 2024-03-08 12:52PM EDT | 2024-07-19 | 74.35 | 65.50 | 66.15 | 0.00 | - | 1 | 104 | 61.11% |
ZS240816C00130000 | 2024-03-08 3:48PM EDT | 2024-08-16 | 76.15 | 66.15 | 67.40 | 0.00 | - | 5 | 5 | 59.27% |
ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 237.34% |
ZS241115C00130000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 74.50 | 70.35 | 71.35 | 0.00 | - | - | 5 | 59.08% |
ZS250117C00130000 | 2024-03-14 12:39PM EDT | 2025-01-17 | 81.50 | 73.85 | 74.45 | 0.00 | - | 2 | 280 | 60.51% |
ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 76.15 | 79.65 | 0.00 | - | 1 | 4 | 60.55% |
ZS260116C00130000 | 2024-03-21 11:51AM EDT | 2026-01-16 | 92.20 | 86.05 | 87.60 | 0.00 | - | 10 | 37 | 59.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240419P00130000 | 2024-03-15 10:03AM EDT | 2024-04-19 | 0.07 | 0.00 | 0.47 | 0.00 | - | 1 | 25 | 76.86% |
ZS240503P00130000 | 2024-03-26 11:38AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 61.52% |
ZS240517P00130000 | 2024-03-28 12:43PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.18 | +0.02 | +13.33% | 788 | 153 | 49.61% |
ZS240621P00130000 | 2024-03-21 3:20PM EDT | 2024-06-21 | 0.96 | 0.77 | 1.09 | 0.00 | - | 2 | 200 | 50.93% |
ZS240719P00130000 | 2024-03-22 3:37PM EDT | 2024-07-19 | 1.45 | 1.26 | 1.46 | 0.00 | - | 2 | 54 | 48.96% |
ZS240816P00130000 | 2024-03-08 4:44PM EDT | 2024-08-16 | 2.72 | 1.96 | 2.03 | 0.00 | - | 3 | 121 | 47.64% |
ZS240920P00130000 | 2024-03-12 9:36AM EDT | 2024-09-20 | 3.57 | 3.10 | 3.30 | 0.00 | - | 10 | 17 | 48.93% |
ZS241115P00130000 | 2024-03-22 12:09PM EDT | 2024-11-15 | 4.47 | 4.40 | 4.50 | 0.00 | - | 6 | 6 | 47.06% |
ZS241220P00130000 | 2024-03-06 3:43PM EDT | 2024-12-20 | 6.10 | 5.65 | 5.75 | 0.00 | - | 2 | 153 | 47.77% |
ZS250117P00130000 | 2024-03-26 11:15AM EDT | 2025-01-17 | 6.31 | 6.25 | 6.45 | 0.00 | - | 1 | 1,516 | 47.41% |
ZS250417P00130000 | 2024-03-22 1:10PM EDT | 2025-04-17 | 8.35 | 8.35 | 8.60 | 0.00 | - | 43 | 42 | 46.47% |
ZS250620P00130000 | 2024-03-27 12:27PM EDT | 2025-06-20 | 9.90 | 9.95 | 10.15 | 0.00 | - | 1 | 1 | 46.17% |
ZS260116P00130000 | 2024-03-13 2:45PM EDT | 2026-01-16 | 13.70 | 13.65 | 14.35 | 0.00 | - | 1 | 131 | 44.73% |