Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240328C00006000 | 2024-03-21 11:03AM EDT | 6.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ZIM240328C00007000 | 2024-03-21 10:11AM EDT | 7.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
ZIM240328C00007500 | 2024-03-27 1:05PM EDT | 7.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZIM240328C00008000 | 2024-03-26 9:47AM EDT | 8.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ZIM240328C00008500 | 2024-03-22 1:28PM EDT | 8.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
ZIM240328C00009000 | 2024-03-26 3:49PM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
ZIM240328C00009500 | 2024-03-27 3:31PM EDT | 9.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 74 | 889 | 0.00% |
ZIM240328C00010000 | 2024-03-27 3:52PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,921 | 5,253 | 0.00% |
ZIM240328C00010500 | 2024-03-27 3:47PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 269 | 523 | 25.00% |
ZIM240328C00011000 | 2024-03-27 3:13PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 479 | 50.00% |
ZIM240328C00011500 | 2024-03-26 10:11AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 189 | 50.00% |
ZIM240328C00012000 | 2024-03-26 3:29PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 201 | 50.00% |
ZIM240328C00012500 | 2024-03-27 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 50.00% |
ZIM240328C00013000 | 2024-03-22 3:45PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
ZIM240328C00013500 | 2024-03-22 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 50.00% |
ZIM240328C00014000 | 2024-03-22 3:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
ZIM240328C00014500 | 2024-03-13 2:45PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 23 | 50.00% |
ZIM240328C00015000 | 2024-03-26 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
ZIM240328C00015500 | 2024-03-26 9:30AM EDT | 15.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 100.00% |
ZIM240328C00016000 | 2024-03-20 11:49AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 50.00% |
ZIM240328C00016500 | 2024-02-28 1:51PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
ZIM240328C00017000 | 2024-03-11 11:14AM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
ZIM240328C00017500 | 2024-03-27 1:10PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
ZIM240328C00018000 | 2024-02-27 1:21PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
ZIM240328C00019000 | 2024-02-15 11:39AM EDT | 19.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 2,085.16% |
ZIM240328C00020000 | 2024-03-13 12:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240328P00007500 | 2024-03-26 11:28AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
ZIM240328P00008000 | 2024-03-27 12:31PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 50.00% |
ZIM240328P00008500 | 2024-03-26 3:53PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 50.00% |
ZIM240328P00009000 | 2024-03-27 3:44PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 785 | 50.00% |
ZIM240328P00009500 | 2024-03-27 3:36PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 772 | 25.00% |
ZIM240328P00010000 | 2024-03-27 3:49PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 326 | 612 | 3.13% |
ZIM240328P00010500 | 2024-03-27 3:27PM EDT | 10.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 69 | 0.00% |
ZIM240328P00011000 | 2024-03-27 1:56PM EDT | 11.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 0.00% |
ZIM240328P00011500 | 2024-03-27 10:04AM EDT | 11.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 0.00% |
ZIM240328P00012000 | 2024-03-27 3:36PM EDT | 12.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
ZIM240328P00012500 | 2024-03-27 12:09PM EDT | 12.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
ZIM240328P00013000 | 2024-03-27 9:31AM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
ZIM240328P00013500 | 2024-03-26 1:54PM EDT | 13.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
ZIM240328P00014000 | 2024-03-13 10:56AM EDT | 14.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
ZIM240328P00014500 | 2024-03-22 10:31AM EDT | 14.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
ZIM240328P00015000 | 2024-02-29 4:12PM EDT | 15.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |