Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS230421C00120000 | 2022-11-02 11:21AM EST | 120.00 | 34.40 | 39.50 | 43.40 | 0.00 | - | - | 7 | 0.00% |
ZTS230421C00125000 | 2022-11-29 10:10AM EST | 125.00 | 28.50 | 25.60 | 28.90 | 0.00 | - | 5 | 5 | 0.00% |
ZTS230421C00130000 | 2023-01-20 11:20AM EST | 130.00 | 35.83 | 35.40 | 39.90 | 0.00 | - | 1 | 0 | 59.78% |
ZTS230421C00135000 | 2022-11-07 3:35PM EST | 135.00 | 14.00 | 20.10 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
ZTS230421C00140000 | 2023-01-26 3:25PM EST | 140.00 | 30.46 | 26.30 | 29.70 | 0.00 | - | 3 | 37 | 46.58% |
ZTS230421C00145000 | 2023-01-23 11:43AM EST | 145.00 | 23.85 | 22.30 | 26.10 | 0.00 | - | 1 | 37 | 46.35% |
ZTS230421C00150000 | 2023-01-20 10:34AM EST | 150.00 | 19.00 | 18.00 | 21.00 | 0.00 | - | 43 | 86 | 39.54% |
ZTS230421C00155000 | 2023-01-18 2:50PM EST | 155.00 | 13.39 | 15.50 | 17.40 | 0.00 | - | 1 | 41 | 37.94% |
ZTS230421C00160000 | 2023-01-23 11:41AM EST | 160.00 | 13.00 | 12.00 | 12.70 | 0.00 | - | 1 | 82 | 31.82% |
ZTS230421C00165000 | 2023-01-27 3:35PM EST | 165.00 | 9.83 | 8.90 | 9.80 | -1.15 | -10.47% | 8 | 28 | 30.76% |
ZTS230421C00170000 | 2023-01-27 10:11AM EST | 170.00 | 7.00 | 6.50 | 7.20 | -0.40 | -5.41% | 16 | 893 | 29.37% |
ZTS230421C00175000 | 2023-01-27 10:13AM EST | 175.00 | 5.00 | 4.40 | 5.20 | 0.00 | - | 6 | 101 | 28.58% |
ZTS230421C00180000 | 2023-01-27 3:50PM EST | 180.00 | 3.34 | 3.00 | 4.00 | -0.46 | -12.11% | 2 | 323 | 29.27% |
ZTS230421C00185000 | 2023-01-27 11:12AM EST | 185.00 | 2.02 | 1.45 | 2.50 | +0.02 | +1.00% | 4 | 289 | 27.53% |
ZTS230421C00190000 | 2023-01-25 2:37PM EST | 190.00 | 1.56 | 0.80 | 2.60 | 0.00 | - | 6 | 88 | 31.69% |
ZTS230421C00195000 | 2023-01-20 3:53PM EST | 195.00 | 1.10 | 0.35 | 2.45 | 0.00 | - | 4 | 41 | 34.47% |
ZTS230421C00200000 | 2023-01-26 3:18PM EST | 200.00 | 0.85 | 0.05 | 1.15 | 0.00 | - | 3 | 286 | 30.23% |
ZTS230421C00210000 | 2022-12-19 11:20AM EST | 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 31 | 54.91% |
ZTS230421C00220000 | 2022-12-30 3:49PM EST | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 293 | 60.99% |
ZTS230421C00230000 | 2023-01-27 3:14PM EST | 230.00 | 1.11 | 0.00 | 4.80 | +0.53 | +91.38% | 9 | 86 | 54.03% |
ZTS230421C00240000 | 2022-12-16 10:32AM EST | 240.00 | 3.01 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 58.73% |
ZTS230421C00250000 | 2022-12-20 10:30AM EST | 250.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 1,493 | 47.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS230421P00065000 | 2023-01-05 1:15PM EST | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 299 | 80.27% |
ZTS230421P00070000 | 2022-11-18 3:27PM EST | 70.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 14 | 9 | 128.66% |
ZTS230421P00075000 | 2022-12-15 1:42PM EST | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 119.63% |
ZTS230421P00080000 | 2022-12-16 11:35AM EST | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 79 | 111.23% |
ZTS230421P00085000 | 2022-11-21 3:27PM EST | 85.00 | 1.06 | 0.00 | 2.15 | 0.00 | - | 8 | 2 | 85.74% |
ZTS230421P00090000 | 2023-01-09 12:25PM EST | 90.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 95.87% |
ZTS230421P00095000 | 2022-11-17 10:58AM EST | 95.00 | 1.20 | 0.15 | 3.00 | 0.00 | - | - | 1 | 79.86% |
ZTS230421P00100000 | 2023-01-10 11:15AM EST | 100.00 | 0.68 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 64.21% |
ZTS230421P00105000 | 2023-01-11 3:41PM EST | 105.00 | 0.60 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 76.10% |
ZTS230421P00110000 | 2023-01-06 11:43AM EST | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 69.51% |
ZTS230421P00115000 | 2022-12-23 2:20PM EST | 115.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 11 | 11 | 50.68% |
ZTS230421P00120000 | 2023-01-13 11:47AM EST | 120.00 | 0.70 | 0.00 | 0.80 | -0.15 | -17.65% | 4 | 150 | 43.53% |
ZTS230421P00125000 | 2023-01-27 11:33AM EST | 125.00 | 0.65 | 0.25 | 1.35 | -1.35 | -67.50% | 1 | 19 | 44.29% |
ZTS230421P00130000 | 2023-01-19 2:17PM EST | 130.00 | 1.10 | 0.45 | 1.55 | 0.00 | - | 1 | 76 | 40.97% |
ZTS230421P00135000 | 2023-01-23 11:44AM EST | 135.00 | 1.20 | 0.25 | 2.75 | 0.00 | - | 2 | 13 | 43.47% |
ZTS230421P00140000 | 2023-01-23 1:14PM EST | 140.00 | 1.45 | 1.05 | 2.30 | 0.00 | - | 1 | 28 | 35.65% |
ZTS230421P00145000 | 2023-01-25 9:54AM EST | 145.00 | 2.30 | 1.30 | 3.00 | 0.00 | - | 1 | 1,277 | 33.84% |
ZTS230421P00150000 | 2023-01-26 10:57AM EST | 150.00 | 2.95 | 2.25 | 3.50 | 0.00 | - | 1 | 892 | 30.42% |
ZTS230421P00155000 | 2023-01-26 10:06AM EST | 155.00 | 3.75 | 3.80 | 4.80 | 0.00 | - | 1 | 28 | 29.37% |
ZTS230421P00160000 | 2023-01-27 3:28PM EST | 160.00 | 5.33 | 5.30 | 6.10 | +0.43 | +8.78% | 4 | 35 | 27.14% |
ZTS230421P00165000 | 2023-01-27 2:36PM EST | 165.00 | 7.10 | 7.30 | 8.10 | +0.42 | +6.29% | 33 | 255 | 25.94% |
ZTS230421P00170000 | 2023-01-27 10:26AM EST | 170.00 | 10.22 | 9.70 | 10.30 | +0.45 | +4.61% | 2 | 1,316 | 23.87% |
ZTS230421P00180000 | 2022-12-02 11:17AM EST | 180.00 | 24.51 | 32.60 | 36.20 | 0.00 | - | 1 | 1 | 80.26% |
ZTS230421P00190000 | 2022-10-11 8:30AM EST | 190.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |