Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517C00370000 | 2024-03-15 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 196.48% |
ZS240621C00370000 | 2024-05-06 1:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 25 | 137 | 75.78% |
ZS240719C00370000 | 2024-03-28 3:08PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 73.68% |
ZS240816C00370000 | 2024-03-25 9:30AM EDT | 2024-08-16 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 64.50% |
ZS240920C00370000 | 2024-05-09 1:13PM EDT | 2024-09-20 | 0.15 | 0.03 | 0.25 | -0.01 | -6.25% | 5 | 24 | 50.10% |
ZS241220C00370000 | 2024-05-08 3:37PM EDT | 2024-12-20 | 0.74 | 0.37 | 0.99 | 0.00 | - | 2 | 219 | 50.42% |
ZS250117C00370000 | 2024-05-09 9:48AM EDT | 2025-01-17 | 0.93 | 0.51 | 1.09 | +0.03 | +3.33% | 2 | 1,066 | 48.32% |
ZS250417C00370000 | 2024-05-09 10:02AM EDT | 2025-04-17 | 2.20 | 1.85 | 2.20 | +0.10 | +4.76% | 1 | 174 | 47.19% |
ZS260116C00370000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 8.51 | 7.25 | 9.20 | 0.00 | - | 1 | 657 | 49.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517P00370000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
ZS240816P00370000 | 2024-02-09 4:31PM EDT | 2024-08-16 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
ZS240920P00370000 | 2024-02-29 4:40PM EDT | 2024-09-20 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
ZS241220P00370000 | 2024-03-05 10:30AM EDT | 2024-12-20 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
ZS250117P00370000 | 2024-03-04 2:45PM EDT | 2025-01-17 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
ZS250417P00370000 | 2024-03-07 12:51PM EDT | 2025-04-17 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
ZS260116P00370000 | 2024-03-01 3:55PM EDT | 2026-01-16 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |