ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00018000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 2.55 | 6.40 | 7.80 | 0.00 | - | 1 | 384 | 100.00% |
| ZTO240719C00018000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 6.85 | 6.60 | 7.10 | +3.94 | +135.40% | 10 | 362 | 60.25% |
| ZTO240920C00018000 | 2024-03-04 12:41PM EDT | 2024-09-20 | 3.99 | 4.00 | 5.20 | 0.00 | - | 3 | 1 | 0.00% |
| ZTO250117C00018000 | 2024-04-09 2:14PM EDT | 2025-01-17 | 4.40 | 3.10 | 4.80 | 0.00 | - | 2 | 20 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00018000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 1,117 | 80.47% |
| ZTO240719P00018000 | 2024-04-11 10:23AM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 102 | 61.23% |
| ZTO240920P00018000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 59.96% |
| ZTO241018P00018000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 59.57% |
| ZTO250117P00018000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.00 | 0.00 | 1.20 | 0.00 | - | 4 | 29 | 52.20% |
| ZTO251219P00018000 | 2024-05-16 3:44PM EDT | 2025-12-19 | 1.76 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 76.90% |
© 2024 Yahoo. All rights reserved.