Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00165000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.40 | +0.36 | +7.76% | 6 | 3,274 | 31.98% |
ZTS240621C00165000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 8.15 | 8.10 | 8.50 | +0.42 | +5.43% | 10 | 510 | 27.77% |
ZTS240719C00165000 | 2024-05-09 10:09AM EDT | 2024-07-19 | 8.80 | 9.90 | 10.40 | 0.00 | - | 1 | 205 | 28.19% |
ZTS240816C00165000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 12.40 | 12.10 | 12.70 | +1.30 | +11.71% | 9 | 22 | 30.60% |
ZTS241018C00165000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 15.91 | 15.70 | 16.30 | +2.41 | +17.85% | 1 | 85 | 32.12% |
ZTS241115C00165000 | 2024-05-03 3:13PM EDT | 2024-11-15 | 18.00 | 16.80 | 19.90 | +0.30 | +1.69% | 1 | 11 | 37.24% |
ZTS250117C00165000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 20.80 | 20.20 | 21.30 | +2.28 | +12.31% | 1 | 93 | 34.82% |
ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 27.40 | 32.30 | 35.50 | 0.00 | - | 4 | 6 | 39.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00165000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.85 | 0.70 | 0.95 | -0.45 | -34.62% | 410 | 4,415 | 26.66% |
ZTS240621P00165000 | 2024-05-10 1:35PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.30 | -0.68 | -18.23% | 27 | 288 | 22.43% |
ZTS240719P00165000 | 2024-05-10 1:38PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.50 | -1.30 | -22.81% | 10 | 356 | 21.66% |
ZTS240816P00165000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 6.20 | 6.20 | 6.50 | -0.60 | -8.82% | 202 | 43 | 24.25% |
ZTS241018P00165000 | 2024-05-10 1:13PM EDT | 2024-10-18 | 8.30 | 8.20 | 8.80 | -1.10 | -11.70% | 1 | 265 | 24.21% |
ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 9.50 | 10.20 | 0.00 | - | 2 | 26 | 25.31% |
ZTS250117P00165000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 16.90 | 11.10 | 12.50 | 0.00 | - | 59 | 110 | 26.13% |
ZTS260116P00165000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 18.80 | 17.20 | 20.70 | 0.00 | - | 1 | 7 | 26.33% |