Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00145000 | 2023-12-12 3:14PM EDT | 2024-04-19 | 49.40 | 53.50 | 58.10 | 0.00 | - | 2 | 2 | 283.02% |
ZTS250117C00145000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 36.00 | 32.80 | 37.00 | -10.73 | -22.96% | 1 | 2 | 40.92% |
ZTS260116C00145000 | 2024-03-21 10:59AM EDT | 2026-01-16 | 44.10 | 42.20 | 46.40 | 0.00 | - | 1 | 2 | 39.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00145000 | 2024-03-25 12:19PM EDT | 2024-04-19 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 66.97% |
ZTS240517P00145000 | 2024-03-28 1:26PM EDT | 2024-05-17 | 0.73 | 0.60 | 1.05 | -0.38 | -34.23% | 2 | 8 | 34.06% |
ZTS240719P00145000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 1.55 | 1.50 | 3.60 | -0.76 | -32.90% | 2 | 10 | 34.60% |
ZTS241018P00145000 | 2024-03-25 3:35PM EDT | 2024-10-18 | 4.00 | 3.20 | 3.80 | 0.00 | - | 10 | 11 | 26.34% |
ZTS241115P00145000 | 2024-03-27 11:24AM EDT | 2024-11-15 | 4.90 | 3.90 | 4.70 | 0.00 | - | 1 | 1 | 27.11% |
ZTS250117P00145000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 5.30 | 4.50 | 5.80 | -0.60 | -10.17% | 1 | 57 | 26.52% |
ZTS260116P00145000 | 2024-03-08 11:17AM EDT | 2026-01-16 | 8.25 | 8.20 | 12.80 | 0.00 | - | 10 | 10 | 27.41% |