Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240419C00025000 | 2024-03-28 10:35AM EDT | 2024-04-19 | 18.38 | 16.40 | 18.70 | +4.28 | +30.35% | 1 | 6 | 144.73% |
ZION240719C00025000 | 2024-02-08 10:33AM EDT | 2024-07-19 | 15.20 | 15.70 | 17.90 | 0.00 | - | 10 | 609 | 0.00% |
ZION240920C00025000 | 2024-01-26 12:18PM EDT | 2024-09-20 | 19.60 | 13.10 | 15.50 | 0.00 | - | 25 | 25 | 0.00% |
ZION250117C00025000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 19.08 | 18.90 | 20.80 | +1.08 | +6.00% | 1 | 242 | 60.94% |
ZION260116C00025000 | 2024-02-09 4:29PM EDT | 2026-01-16 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 55.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240419P00025000 | 2024-03-12 2:33PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 1,202 | 105.47% |
ZION240517P00025000 | 2024-03-06 1:57PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 74.22% |
ZION240621P00025000 | 2024-03-22 3:33PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 62.01% |
ZION240719P00025000 | 2024-03-08 10:32AM EDT | 2024-07-19 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 210 | 57.23% |
ZION240816P00025000 | 2024-03-26 12:38PM EDT | 2024-08-16 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 183 | 56.06% |
ZION240920P00025000 | 2024-03-11 9:30AM EDT | 2024-09-20 | 0.66 | 0.30 | 0.45 | 0.00 | - | 4 | 34 | 53.81% |
ZION241220P00025000 | 2024-03-18 11:30AM EDT | 2024-12-20 | 1.07 | 0.65 | 0.80 | 0.00 | - | - | 10 | 51.64% |
ZION250117P00025000 | 2024-03-27 3:35PM EDT | 2025-01-17 | 0.90 | 0.75 | 0.90 | 0.00 | - | 11 | 287 | 50.98% |
ZION260116P00025000 | 2024-03-28 11:55AM EDT | 2026-01-16 | 2.05 | 1.85 | 2.20 | -0.10 | -4.65% | 3 | 95 | 47.63% |