Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00130000 | 2023-09-19 3:47PM EDT | 2024-04-19 | 58.90 | 42.30 | 43.50 | 0.00 | - | - | 1 | 610.89% |
ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 2024-07-19 | 38.90 | 24.00 | 25.50 | 0.00 | - | 1 | 1 | 39.73% |
ZTS241115C00130000 | 2024-04-15 10:45AM EDT | 2024-11-15 | 29.00 | 27.40 | 30.70 | 0.00 | - | 10 | 31 | 41.20% |
ZTS250117C00130000 | 2024-04-16 3:42PM EDT | 2025-01-17 | 32.19 | 30.30 | 32.10 | 0.00 | - | 41 | 42 | 39.45% |
ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 39.50 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 40.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00130000 | 2024-04-12 11:10AM EDT | 2024-04-19 | 0.13 | 0.00 | 0.75 | 0.00 | - | 27 | 59 | 111.33% |
ZTS240517P00130000 | 2024-04-16 3:10PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 39 | 36.99% |
ZTS240719P00130000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.70 | -0.25 | -14.29% | 7 | 276 | 30.02% |
ZTS241018P00130000 | 2024-04-16 10:09AM EDT | 2024-10-18 | 3.85 | 2.85 | 3.70 | 0.00 | - | 718 | 738 | 28.81% |
ZTS241115P00130000 | 2024-04-16 2:41PM EDT | 2024-11-15 | 4.45 | 4.10 | 5.30 | 0.00 | - | 1 | 18 | 31.65% |
ZTS250117P00130000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 5.32 | 5.00 | 5.60 | 0.00 | - | 1 | 75 | 28.57% |
ZTS260116P00130000 | 2024-04-12 11:47AM EDT | 2026-01-16 | 10.81 | 9.00 | 11.90 | 0.00 | - | 1 | 16 | 28.54% |