ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00021000 | 2024-05-17 9:50AM EDT | 2024-06-21 | 3.09 | 3.40 | 4.10 | +0.34 | +12.36% | 1 | 224 | 63.28% |
| ZTO240719C00021000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 3.99 | 3.80 | 4.20 | +0.89 | +28.71% | 9 | 1,283 | 50.49% |
| ZTO240920C00021000 | 2024-05-15 3:09PM EDT | 2024-09-20 | 2.15 | 3.90 | 6.00 | 0.00 | - | 1 | 2,043 | 52.83% |
| ZTO241018C00021000 | 2024-05-16 9:47AM EDT | 2024-10-18 | 2.70 | 2.80 | 7.00 | 0.00 | - | 3 | 1 | 86.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00021000 | 2024-05-17 11:18AM EDT | 2024-06-21 | 0.05 | 0.10 | 0.15 | -0.15 | -75.00% | 502 | 1,671 | 41.80% |
| ZTO240719P00021000 | 2024-05-17 10:39AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -0.68 | -77.27% | 1 | 1,045 | 36.13% |
| ZTO240920P00021000 | 2024-05-13 12:19PM EDT | 2024-09-20 | 1.20 | 0.45 | 0.70 | 0.00 | - | 2 | 630 | 37.79% |
| ZTO241018P00021000 | 2024-04-29 2:04PM EDT | 2024-10-18 | 1.55 | 0.00 | 1.75 | 0.00 | - | 98 | 143 | 55.32% |
© 2024 Yahoo. All rights reserved.