Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00090000 | 2024-03-26 3:47PM EDT | 90.00 | 76.15 | 77.70 | 82.00 | 0.00 | - | 3 | 2 | 144.04% |
ZTS240419C00130000 | 2023-09-19 3:47PM EDT | 130.00 | 58.90 | 42.30 | 43.50 | 0.00 | - | - | 1 | 112.40% |
ZTS240419C00135000 | 2023-11-02 10:09AM EDT | 135.00 | 29.50 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 181.71% |
ZTS240419C00145000 | 2023-12-12 3:14PM EDT | 145.00 | 49.40 | 53.50 | 58.10 | 0.00 | - | 2 | 2 | 283.02% |
ZTS240419C00150000 | 2024-03-28 9:47AM EDT | 150.00 | 18.80 | 18.10 | 22.50 | +0.80 | +4.44% | 2 | 2 | 64.92% |
ZTS240419C00155000 | 2023-11-13 2:03PM EDT | 155.00 | 21.90 | 43.60 | 48.30 | 0.00 | - | - | 1 | 245.86% |
ZTS240419C00160000 | 2024-03-22 2:51PM EDT | 160.00 | 10.55 | 9.60 | 11.70 | 0.00 | - | 1 | 19 | 37.26% |
ZTS240419C00165000 | 2024-03-28 12:43PM EDT | 165.00 | 7.72 | 6.10 | 8.00 | +2.02 | +35.44% | 4 | 78 | 34.51% |
ZTS240419C00170000 | 2024-03-28 3:35PM EDT | 170.00 | 4.00 | 3.30 | 3.70 | +1.14 | +39.86% | 73 | 367 | 24.57% |
ZTS240419C00175000 | 2024-03-28 3:42PM EDT | 175.00 | 1.90 | 1.45 | 1.75 | +0.45 | +31.03% | 322 | 1,932 | 23.71% |
ZTS240419C00180000 | 2024-03-28 3:21PM EDT | 180.00 | 0.71 | 0.65 | 0.85 | +0.11 | +18.33% | 969 | 4,240 | 24.71% |
ZTS240419C00185000 | 2024-03-28 3:25PM EDT | 185.00 | 0.45 | 0.25 | 0.45 | +0.10 | +28.57% | 87 | 919 | 26.51% |
ZTS240419C00190000 | 2024-03-28 3:42PM EDT | 190.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 24 | 1,387 | 30.47% |
ZTS240419C00195000 | 2024-03-28 3:13PM EDT | 195.00 | 0.25 | 0.20 | 0.35 | -0.01 | -3.85% | 1 | 1,828 | 35.60% |
ZTS240419C00200000 | 2024-03-28 2:45PM EDT | 200.00 | 0.18 | 0.15 | 0.20 | -0.32 | -64.00% | 21 | 943 | 36.52% |
ZTS240419C00210000 | 2024-03-28 9:58AM EDT | 210.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 8 | 1,374 | 40.53% |
ZTS240419C00220000 | 2024-03-27 3:33PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 432 | 43.75% |
ZTS240419C00230000 | 2024-03-01 11:00AM EDT | 230.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 62.26% |
ZTS240419C00240000 | 2023-12-19 4:06PM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 108.89% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00080000 | 2024-02-13 3:32PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 57 | 134.18% |
ZTS240419P00085000 | 2024-01-12 10:45AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 121.29% |
ZTS240419P00090000 | 2023-11-14 4:46PM EDT | 90.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | - | 20 | 137.89% |
ZTS240419P00100000 | 2024-03-04 12:32PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 104.79% |
ZTS240419P00110000 | 2024-01-12 10:45AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 141.11% |
ZTS240419P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 129.61% |
ZTS240419P00120000 | 2023-11-21 3:42PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 118.51% |
ZTS240419P00125000 | 2024-03-12 2:24PM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 107.74% |
ZTS240419P00130000 | 2024-02-07 1:54PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 19 | 97.27% |
ZTS240419P00135000 | 2024-02-28 2:23PM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 87.01% |
ZTS240419P00140000 | 2024-03-01 2:13PM EDT | 140.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 5 | 16 | 77.21% |
ZTS240419P00145000 | 2024-03-25 12:19PM EDT | 145.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 66.97% |
ZTS240419P00150000 | 2024-03-28 12:07PM EDT | 150.00 | 0.27 | 0.20 | 4.00 | -0.08 | -22.86% | 3 | 322 | 54.15% |
ZTS240419P00155000 | 2024-03-28 11:18AM EDT | 155.00 | 0.36 | 0.30 | 0.60 | -0.29 | -44.62% | 107 | 3,349 | 28.93% |
ZTS240419P00160000 | 2024-03-28 2:43PM EDT | 160.00 | 0.80 | 0.75 | 0.95 | -0.48 | -37.50% | 532 | 4,853 | 24.61% |
ZTS240419P00165000 | 2024-03-28 3:42PM EDT | 165.00 | 1.80 | 1.80 | 2.05 | -0.80 | -30.77% | 272 | 2,515 | 23.16% |
ZTS240419P00170000 | 2024-03-28 3:46PM EDT | 170.00 | 3.62 | 3.80 | 4.20 | -1.08 | -22.98% | 59 | 1,044 | 22.83% |
ZTS240419P00175000 | 2024-03-28 1:05PM EDT | 175.00 | 5.98 | 6.50 | 8.00 | -2.22 | -27.07% | 10 | 888 | 26.88% |
ZTS240419P00180000 | 2024-03-25 3:32PM EDT | 180.00 | 12.90 | 9.00 | 12.60 | 0.00 | - | 3 | 614 | 32.98% |
ZTS240419P00185000 | 2024-03-28 12:14PM EDT | 185.00 | 15.25 | 13.50 | 17.60 | -1.95 | -11.34% | 1 | 169 | 40.82% |
ZTS240419P00190000 | 2024-03-15 3:58PM EDT | 190.00 | 17.55 | 18.60 | 22.60 | 0.00 | - | 6 | 116 | 47.96% |
ZTS240419P00195000 | 2024-03-22 12:37PM EDT | 195.00 | 26.49 | 23.80 | 27.60 | 0.00 | - | 1 | 9 | 54.60% |
ZTS240419P00200000 | 2024-03-15 12:10PM EDT | 200.00 | 27.02 | 28.50 | 32.70 | 0.00 | - | 1 | 0 | 61.87% |
ZTS240419P00210000 | 2023-12-14 4:26PM EDT | 210.00 | 14.90 | 13.70 | 15.30 | 0.00 | - | - | 2 | 0.00% |
ZTS240419P00280000 | 2023-09-05 9:30AM EDT | 280.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |