Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00200000 | 2024-03-28 2:45PM EDT | 2024-04-19 | 0.18 | 0.15 | 0.20 | -0.32 | -64.00% | 21 | 943 | 35.74% |
ZTS240517C00200000 | 2024-03-28 11:25AM EDT | 2024-05-17 | 0.50 | 0.40 | 1.75 | -0.15 | -23.08% | 2 | 217 | 39.53% |
ZTS240719C00200000 | 2024-03-28 3:56PM EDT | 2024-07-19 | 1.36 | 1.20 | 1.60 | +0.14 | +11.48% | 15 | 279 | 25.73% |
ZTS241018C00200000 | 2024-03-27 3:40PM EDT | 2024-10-18 | 4.30 | 3.70 | 4.30 | 0.00 | - | 48 | 68 | 27.10% |
ZTS241115C00200000 | 2024-03-25 3:43PM EDT | 2024-11-15 | 6.09 | 4.20 | 5.50 | 0.00 | - | 1 | 4 | 28.21% |
ZTS250117C00200000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 7.00 | 6.50 | 7.10 | +0.50 | +7.69% | 7 | 82 | 28.14% |
ZTS260116C00200000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 18.10 | 14.80 | 19.40 | +2.27 | +14.34% | 1 | 10 | 33.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00200000 | 2024-03-15 12:10PM EDT | 2024-04-19 | 27.02 | 28.50 | 32.70 | 0.00 | - | 1 | 0 | 60.50% |
ZTS240517P00200000 | 2024-03-14 2:47PM EDT | 2024-05-17 | 28.83 | 28.60 | 32.70 | 0.00 | - | 2 | 8 | 40.64% |
ZTS240719P00200000 | 2024-02-29 11:39AM EDT | 2024-07-19 | 10.60 | 28.50 | 33.10 | 0.00 | - | 9 | 34 | 28.93% |
ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 2024-10-18 | 34.40 | 29.20 | 33.00 | 0.00 | - | 5 | 0 | 21.27% |
ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 2025-01-17 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
ZTS260116P00200000 | 2024-03-05 4:01PM EDT | 2026-01-16 | 28.10 | 34.50 | 38.70 | 0.00 | - | 2 | 30 | 19.90% |