Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00150000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.10 | +0.80 | +15.38% | 197 | 935 | 37.50% |
ZTS240621C00150000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 8.09 | 8.10 | 8.30 | +0.59 | +7.87% | 27 | 56 | 32.84% |
ZTS240719C00150000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 9.90 | 9.60 | 9.90 | +1.40 | +16.47% | 22 | 97 | 32.48% |
ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 11.60 | 13.60 | 14.60 | 0.00 | - | 2 | 4 | 33.94% |
ZTS241115C00150000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 12.10 | 14.40 | 16.60 | 0.00 | - | 10 | 11 | 36.02% |
ZTS250117C00150000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 18.10 | 18.00 | 19.80 | +3.10 | +20.67% | 13 | 66 | 37.79% |
ZTS260116C00150000 | 2024-04-22 12:24PM EDT | 2026-01-16 | 24.50 | 27.40 | 30.20 | 0.00 | - | 4 | 29 | 38.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00150000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 4.55 | 4.30 | 4.70 | -1.05 | -18.75% | 110 | 7,305 | 34.05% |
ZTS240621P00150000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 5.97 | 5.90 | 6.10 | -0.82 | -12.08% | 32 | 58 | 27.31% |
ZTS240719P00150000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.30 | -0.70 | -8.86% | 14 | 339 | 26.56% |
ZTS241018P00150000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 10.10 | 9.80 | 10.40 | -0.81 | -7.42% | 1 | 151 | 25.97% |
ZTS241115P00150000 | 2024-04-19 10:43AM EDT | 2024-11-15 | 11.40 | 10.00 | 11.80 | -0.70 | -5.79% | 1 | 38 | 27.26% |
ZTS250117P00150000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 14.10 | 12.20 | 14.30 | 0.00 | - | 1 | 86 | 28.74% |
ZTS260116P00150000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 19.97 | 17.70 | 19.90 | 0.00 | - | 20 | 36 | 25.89% |