Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00150000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 19.50 | 17.20 | 21.50 | +3.15 | +19.27% | 4 | 881 | 51.66% |
ZTS240621C00150000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 19.45 | 19.50 | 22.80 | 0.00 | - | 2 | 54 | 49.05% |
ZTS240719C00150000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 22.10 | 20.00 | 23.60 | -0.46 | -2.04% | 54 | 76 | 41.77% |
ZTS240816C00150000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 20.10 | 21.10 | 24.80 | 0.00 | - | 3 | 3 | 39.77% |
ZTS241018C00150000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 26.50 | 24.70 | 28.20 | +0.70 | +2.71% | 2 | 3 | 40.28% |
ZTS241115C00150000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 30.20 | 25.40 | 29.70 | 0.00 | - | 10 | 8 | 40.81% |
ZTS250117C00150000 | 2024-05-10 12:46PM EDT | 2025-01-17 | 30.86 | 29.70 | 31.20 | +1.46 | +4.97% | 11 | 45 | 38.46% |
ZTS260116C00150000 | 2024-05-08 9:54AM EDT | 2026-01-16 | 35.00 | 39.30 | 43.60 | 0.00 | - | 1 | 33 | 40.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00150000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | 0.00 | - | 28 | 8,991 | 49.41% |
ZTS240621P00150000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 0.47 | 0.40 | 0.60 | -0.15 | -24.19% | 8 | 975 | 26.06% |
ZTS240719P00150000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 1.60 | 1.00 | 1.25 | 0.00 | - | 1 | 212 | 25.05% |
ZTS240816P00150000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 2.15 | 2.10 | 2.35 | -0.55 | -20.37% | 2 | 3 | 26.53% |
ZTS241018P00150000 | 2024-05-08 9:32AM EDT | 2024-10-18 | 4.95 | 3.60 | 4.20 | 0.00 | - | 1 | 162 | 26.61% |
ZTS241115P00150000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 6.05 | 4.80 | 5.40 | +0.25 | +4.31% | 2 | 36 | 27.78% |
ZTS250117P00150000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 6.85 | 6.10 | 6.80 | 0.00 | - | 1 | 124 | 27.19% |
ZTS260116P00150000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 15.20 | 12.20 | 14.60 | 0.00 | - | 2 | 38 | 27.84% |