Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00155000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 7.75 | 7.60 | 7.70 | +2.85 | +58.16% | 158 | 4,495 | 38.00% |
ZTS240621C00155000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 10.20 | 9.80 | 10.10 | +3.10 | +43.66% | 2 | 63 | 33.53% |
ZTS240719C00155000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 11.46 | 11.30 | 11.80 | +3.96 | +52.80% | 6 | 168 | 33.17% |
ZTS241018C00155000 | 2024-04-24 11:16AM EDT | 2024-10-18 | 12.10 | 15.60 | 16.70 | 0.00 | - | 1 | 91 | 34.46% |
ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 17.40 | 19.60 | 0.00 | - | - | 2 | 38.29% |
ZTS250117C00155000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 20.40 | 20.10 | 20.70 | +3.40 | +20.00% | 2 | 48 | 35.55% |
ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 32.10 | 30.80 | 32.50 | +5.37 | +20.09% | 7 | 14 | 37.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00155000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 3.10 | 3.60 | 3.90 | -2.90 | -48.33% | 61 | 704 | 35.46% |
ZTS240621P00155000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 5.45 | 5.20 | 5.40 | -2.05 | -27.33% | 6 | 26 | 28.26% |
ZTS240719P00155000 | 2024-04-26 11:32AM EDT | 2024-07-19 | 6.64 | 6.20 | 6.40 | -1.86 | -21.88% | 30 | 94 | 26.52% |
ZTS241018P00155000 | 2024-04-26 2:57PM EDT | 2024-10-18 | 9.20 | 9.40 | 9.80 | -2.30 | -20.00% | 2 | 152 | 26.37% |
ZTS241115P00155000 | 2024-04-23 9:39AM EDT | 2024-11-15 | 15.55 | 10.50 | 11.00 | 0.00 | - | 1 | 3 | 27.09% |
ZTS250117P00155000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 12.02 | 11.90 | 12.40 | -1.78 | -12.90% | 10 | 126 | 26.33% |
ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 18.70 | 17.80 | 18.70 | -1.00 | -5.08% | 1 | 18 | 24.90% |