ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 3.30 | 2.15 | 3.80 | 0.00 | - | 3 | 4 | 104.30% |
| ZTO240517C00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.97 | 1.55 | 2.00 | 0.00 | - | - | 3 | 58.01% |
| ZTO240517C00020000 | 2024-05-02 3:13PM EDT | 20.00 | 2.16 | 0.00 | 1.15 | 0.00 | - | 2 | 7 | 63.09% |
| ZTO240517C00021000 | 2024-05-01 12:12PM EDT | 21.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | 29 | 91 | 47.27% |
| ZTO240517C00022000 | 2024-05-07 11:32AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 464 | 49.61% |
| ZTO240517C00023000 | 2024-05-06 11:28AM EDT | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 31 | 60 | 54.49% |
| ZTO240517C00024000 | 2024-05-06 12:14PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 77 | 29 | 115.53% |
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 118.95% |
| ZTO240517C00026000 | 2024-04-03 3:46PM EDT | 26.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 18 | 7 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 2024-04-17 12:47PM EDT | 17.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 139.84% |
| ZTO240517P00018000 | 2024-04-24 10:43AM EDT | 18.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 91.02% |
| ZTO240517P00019000 | 2024-05-01 9:49AM EDT | 19.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 56 | 68.75% |
| ZTO240517P00020000 | 2024-05-08 9:53AM EDT | 20.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 2,424 | 55.66% |
| ZTO240517P00021000 | 2024-04-16 11:55AM EDT | 21.00 | 1.90 | 0.70 | 1.10 | 0.00 | - | 10 | 2,901 | 62.70% |
| ZTO240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 1 | 39 | 100.59% |
| ZTO240517P00023000 | 2024-03-20 3:42PM EDT | 23.00 | 1.75 | 3.00 | 4.90 | 0.00 | - | - | 0 | 177.64% |
| ZTO240517P00024000 | 2024-03-20 1:46PM EDT | 24.00 | 2.25 | 2.95 | 6.50 | 0.00 | - | - | 0 | 181.45% |
© 2024 Yahoo. All rights reserved.