Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS230616C00080000 | 2022-08-01 1:21PM EST | 80.00 | 101.87 | 76.90 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
ZTS230616C00090000 | 2022-09-13 8:47AM EST | 90.00 | 76.20 | 54.00 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
ZTS230616C00100000 | 2022-10-28 11:51AM EST | 100.00 | 57.55 | 51.50 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
ZTS230616C00130000 | 2022-11-30 3:51PM EST | 130.00 | 30.20 | 23.30 | 24.70 | 0.00 | - | 124 | 73 | 0.00% |
ZTS230616C00140000 | 2022-12-23 2:10PM EST | 140.00 | 16.22 | 27.60 | 31.40 | 0.00 | - | 1 | 2 | 35.63% |
ZTS230616C00145000 | 2023-01-09 12:08PM EST | 145.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ZTS230616C00150000 | 2023-02-03 3:01PM EST | 150.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ZTS230616C00155000 | 2023-01-27 10:45AM EST | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZTS230616C00160000 | 2023-01-25 11:56AM EST | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ZTS230616C00165000 | 2023-02-02 3:43PM EST | 165.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ZTS230616C00170000 | 2023-01-27 12:27PM EST | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
ZTS230616C00175000 | 2023-02-03 10:05AM EST | 175.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
ZTS230616C00180000 | 2023-01-26 12:29PM EST | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ZTS230616C00185000 | 2023-02-03 3:25PM EST | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
ZTS230616C00190000 | 2023-02-02 3:16PM EST | 190.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
ZTS230616C00195000 | 2023-02-03 3:26PM EST | 195.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
ZTS230616C00200000 | 2023-02-02 3:50PM EST | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
ZTS230616C00210000 | 2023-01-26 11:19AM EST | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ZTS230616C00220000 | 2022-11-18 2:26PM EST | 220.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 46.95% |
ZTS230616C00230000 | 2023-02-02 3:53PM EST | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ZTS230616C00240000 | 2022-11-23 11:51AM EST | 240.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 15 | 51 | 55.67% |
ZTS230616C00250000 | 2022-12-23 2:27PM EST | 250.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 92 | 194 | 59.58% |
ZTS230616C00260000 | 2022-11-22 3:05PM EST | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 52.34% |
ZTS230616C00270000 | 2022-12-23 2:27PM EST | 270.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 55.49% |
ZTS230616C00280000 | 2023-02-01 12:51PM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ZTS230616C00290000 | 2022-12-29 12:33PM EST | 290.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 1,096 | 61.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS230616P00065000 | 2023-02-01 3:38PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
ZTS230616P00070000 | 2023-01-09 9:48AM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ZTS230616P00075000 | 2023-01-10 10:25AM EST | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ZTS230616P00080000 | 2023-01-11 9:42AM EST | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ZTS230616P00085000 | 2023-01-25 1:21PM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ZTS230616P00090000 | 2022-12-16 2:01PM EST | 90.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 1 | 12 | 62.06% |
ZTS230616P00095000 | 2022-08-02 2:55PM EST | 95.00 | 0.80 | 0.55 | 3.60 | 0.00 | - | 2 | 3 | 69.78% |
ZTS230616P00100000 | 2023-01-11 12:26PM EST | 100.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ZTS230616P00105000 | 2022-12-21 3:58PM EST | 105.00 | 2.40 | 0.20 | 1.55 | 0.00 | - | 1 | 1 | 55.35% |
ZTS230616P00110000 | 2023-01-04 2:02PM EST | 110.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 57.41% |
ZTS230616P00115000 | 2023-02-03 2:44PM EST | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ZTS230616P00120000 | 2023-02-02 2:01PM EST | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
ZTS230616P00125000 | 2023-01-27 3:35PM EST | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
ZTS230616P00130000 | 2023-02-01 12:48PM EST | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ZTS230616P00135000 | 2023-02-03 1:34PM EST | 135.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ZTS230616P00140000 | 2023-02-03 1:34PM EST | 140.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ZTS230616P00145000 | 2023-01-23 1:58PM EST | 145.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
ZTS230616P00150000 | 2023-02-01 10:33AM EST | 150.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
ZTS230616P00155000 | 2023-02-01 2:28PM EST | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
ZTS230616P00160000 | 2023-02-02 12:16PM EST | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
ZTS230616P00165000 | 2023-01-17 10:40AM EST | 165.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
ZTS230616P00170000 | 2023-01-24 9:43AM EST | 170.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZTS230616P00175000 | 2023-02-02 3:29PM EST | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZTS230616P00180000 | 2022-07-18 2:35PM EST | 180.00 | 22.20 | 17.50 | 22.40 | 0.00 | - | - | 1 | 37.51% |
ZTS230616P00185000 | 2022-08-02 9:17AM EST | 185.00 | 20.60 | 30.70 | 35.50 | 0.00 | - | 1 | 2 | 56.07% |
ZTS230616P00190000 | 2022-06-01 8:47AM EST | 190.00 | 29.80 | 26.60 | 31.50 | 0.00 | - | - | 1 | 42.98% |
ZTS230616P00195000 | 2022-11-23 1:04PM EST | 195.00 | 47.00 | 47.40 | 51.80 | 0.00 | - | 1 | 0 | 80.03% |
ZTS230616P00200000 | 2022-09-27 9:18AM EST | 200.00 | 51.77 | 46.90 | 51.50 | 0.00 | - | 2 | 20 | 69.93% |
ZTS230616P00250000 | 2022-07-15 9:26AM EST | 250.00 | 74.30 | 72.00 | 77.00 | 0.00 | - | - | 0 | 0.00% |