Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00165000 | 2024-03-28 12:43PM EDT | 2024-04-19 | 7.72 | 6.10 | 8.00 | +2.02 | +35.44% | 4 | 78 | 34.51% |
ZTS240517C00165000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 9.75 | 9.20 | 9.60 | +1.15 | +13.37% | 18 | 44 | 29.61% |
ZTS240719C00165000 | 2024-03-13 11:24AM EDT | 2024-07-19 | 18.20 | 11.60 | 13.20 | 0.00 | - | 1 | 4 | 29.59% |
ZTS241018C00165000 | 2024-03-27 10:13AM EDT | 2024-10-18 | 15.98 | 16.70 | 18.30 | 0.00 | - | 1 | 1 | 32.39% |
ZTS250117C00165000 | 2024-03-28 2:43PM EDT | 2025-01-17 | 21.50 | 20.60 | 22.10 | +1.00 | +4.88% | 1 | 24 | 33.36% |
ZTS260116C00165000 | 2023-10-27 12:02PM EDT | 2026-01-16 | 27.80 | 41.20 | 43.10 | 0.00 | - | 1 | 1 | 46.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00165000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 1.80 | 1.80 | 2.05 | -0.80 | -30.77% | 272 | 2,515 | 23.16% |
ZTS240517P00165000 | 2024-03-28 2:26PM EDT | 2024-05-17 | 4.00 | 4.10 | 4.50 | -1.80 | -31.03% | 93 | 315 | 25.89% |
ZTS240719P00165000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 6.00 | 6.20 | 6.60 | -1.85 | -23.57% | 22 | 107 | 23.05% |
ZTS241018P00165000 | 2024-03-28 1:09PM EDT | 2024-10-18 | 8.90 | 9.20 | 9.80 | -1.20 | -11.88% | 4 | 36 | 23.69% |
ZTS241115P00165000 | 2024-03-21 3:54PM EDT | 2024-11-15 | 11.10 | 9.60 | 11.80 | 0.00 | - | - | 1 | 26.03% |
ZTS250117P00165000 | 2024-03-01 4:27PM EDT | 2025-01-17 | 6.59 | 11.20 | 11.90 | 0.00 | - | 1 | 97 | 23.25% |
ZTS260116P00165000 | 2024-03-21 9:31AM EDT | 2026-01-16 | 15.55 | 15.70 | 19.80 | 0.00 | - | 1 | 5 | 24.51% |