Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZG240419C00035000 | 2024-03-28 12:36PM EDT | 35.00 | 13.65 | 12.70 | 13.20 | +1.15 | +9.20% | 2 | 3 | 69.34% |
ZG240419C00040000 | 2024-03-25 11:16AM EDT | 40.00 | 9.15 | 7.80 | 8.30 | 0.00 | - | 20 | 7 | 51.17% |
ZG240419C00045000 | 2024-03-28 2:04PM EDT | 45.00 | 4.12 | 3.60 | 3.80 | -0.88 | -17.60% | 3 | 300 | 45.36% |
ZG240419C00050000 | 2024-03-28 3:07PM EDT | 50.00 | 1.00 | 0.95 | 1.05 | -0.69 | -40.83% | 16 | 2,287 | 40.38% |
ZG240419C00055000 | 2024-03-28 1:15PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 7 | 410 | 43.56% |
ZG240419C00060000 | 2024-03-28 3:13PM EDT | 60.00 | 0.15 | 0.05 | 0.40 | +0.03 | +25.00% | 4 | 205 | 60.74% |
ZG240419C00065000 | 2024-03-27 10:54AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 74.61% |
ZG240419C00070000 | 2024-03-21 3:17PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 55 | 86.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZG240419P00030000 | 2024-03-15 1:27PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 89.45% |
ZG240419P00035000 | 2024-03-22 3:43PM EDT | 35.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 86.91% |
ZG240419P00040000 | 2024-03-27 2:33PM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 18 | 415 | 50.20% |
ZG240419P00045000 | 2024-03-28 3:45PM EDT | 45.00 | 0.60 | 0.60 | 0.70 | +0.17 | +39.53% | 37 | 278 | 39.06% |
ZG240419P00050000 | 2024-03-28 3:05PM EDT | 50.00 | 2.70 | 2.90 | 3.10 | +0.56 | +26.17% | 7 | 303 | 38.33% |
ZG240419P00055000 | 2024-03-27 10:08AM EDT | 55.00 | 6.60 | 7.10 | 7.90 | 0.00 | - | 10 | 42 | 61.91% |
ZG240419P00060000 | 2024-03-21 2:56PM EDT | 60.00 | 9.63 | 12.00 | 12.30 | 0.00 | - | 10 | 0 | 56.45% |
ZG240419P00075000 | 2024-03-12 11:21AM EDT | 75.00 | 20.00 | 26.50 | 28.70 | 0.00 | - | - | 0 | 118.65% |