Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240419C00030000 | 2024-03-04 12:48PM EDT | 2024-04-19 | 10.00 | 11.20 | 15.90 | 0.00 | - | 4 | 364 | 89.26% |
ZION240719C00030000 | 2024-03-14 12:14PM EDT | 2024-07-19 | 10.95 | 12.40 | 14.10 | 0.00 | - | 1 | 226 | 57.37% |
ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 12.10 | 14.30 | 0.00 | - | 2 | 29 | 55.57% |
ZION240920C00030000 | 2024-02-08 11:35AM EDT | 2024-09-20 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 41.72% |
ZION250117C00030000 | 2024-03-27 10:31AM EDT | 2025-01-17 | 13.90 | 14.80 | 15.30 | 0.00 | - | 10 | 435 | 50.54% |
ZION260116C00030000 | 2024-03-27 12:34PM EDT | 2026-01-16 | 15.40 | 16.20 | 17.80 | 0.00 | - | 1 | 75 | 50.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240405P00030000 | 2024-02-23 4:41PM EDT | 2024-04-05 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 122.66% |
ZION240419P00030000 | 2024-03-28 2:10PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 468 | 73.83% |
ZION240426P00030000 | 2024-03-12 3:33PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 5 | 68.75% |
ZION240503P00030000 | 2024-03-22 3:42PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 72.07% |
ZION240517P00030000 | 2024-03-28 2:56PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.15 | -0.09 | -36.00% | 11 | 70 | 54.88% |
ZION240621P00030000 | 2024-03-25 1:16PM EDT | 2024-06-21 | 0.37 | 0.20 | 0.30 | 0.00 | - | 5 | 26 | 50.59% |
ZION240719P00030000 | 2024-03-27 3:40PM EDT | 2024-07-19 | 0.39 | 0.25 | 0.40 | 0.00 | - | 4 | 383 | 49.12% |
ZION240816P00030000 | 2024-03-18 11:31AM EDT | 2024-08-16 | 1.00 | 0.50 | 0.60 | 0.00 | - | 10 | 167 | 49.07% |
ZION240920P00030000 | 2024-03-11 9:30AM EDT | 2024-09-20 | 1.26 | 0.65 | 0.80 | 0.00 | - | 4 | 276 | 47.90% |
ZION241018P00030000 | 2024-03-22 9:39AM EDT | 2024-10-18 | 1.15 | 0.80 | 0.95 | 0.00 | - | 3 | 38 | 47.02% |
ZION250117P00030000 | 2024-03-18 1:18PM EDT | 2025-01-17 | 2.24 | 1.45 | 1.55 | 0.00 | - | 5 | 587 | 46.61% |
ZION260116P00030000 | 2024-03-20 1:40PM EDT | 2026-01-16 | 3.97 | 3.00 | 3.60 | 0.00 | - | 1 | 13 | 45.48% |