Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240419C00042500 | 2024-03-28 1:03PM EDT | 2024-04-19 | 1.90 | 2.00 | 2.15 | +0.40 | +26.67% | 35 | 5,034 | 38.62% |
ZION240517C00042500 | 2024-03-28 10:48AM EDT | 2024-05-17 | 2.85 | 3.00 | 3.10 | +0.84 | +41.79% | 1 | 117 | 41.02% |
ZION240621C00042500 | 2024-03-27 3:54PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 16 | 38.89% |
ZION240719C00042500 | 2024-03-27 11:13AM EDT | 2024-07-19 | 3.41 | 4.00 | 4.20 | 0.00 | - | 1 | 1,389 | 39.05% |
ZION240816C00042500 | 2024-03-26 3:17PM EDT | 2024-08-16 | 3.60 | 4.60 | 4.80 | 0.00 | - | 25 | 274 | 40.67% |
ZION240920C00042500 | 2024-03-26 3:59PM EDT | 2024-09-20 | 4.00 | 5.10 | 5.30 | 0.00 | - | 7 | 86 | 40.66% |
ZION241220C00042500 | 2024-03-15 3:57PM EDT | 2024-12-20 | 5.00 | 6.50 | 6.80 | 0.00 | - | 1 | 3 | 43.42% |
ZION250117C00042500 | 2024-03-27 3:03PM EDT | 2025-01-17 | 6.32 | 6.80 | 7.10 | 0.00 | - | 1 | 432 | 43.30% |
ZION260116C00042500 | 2024-03-12 1:54PM EDT | 2026-01-16 | 8.50 | 9.40 | 10.00 | 0.00 | - | 1 | 145 | 41.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240419P00042500 | 2024-03-28 3:54PM EDT | 2024-04-19 | 1.00 | 0.95 | 1.05 | -0.60 | -37.50% | 22 | 615 | 33.89% |
ZION240517P00042500 | 2024-03-28 3:39PM EDT | 2024-05-17 | 2.15 | 2.00 | 2.10 | -1.35 | -38.57% | 43 | 362 | 39.45% |
ZION240621P00042500 | 2024-03-14 1:16PM EDT | 2024-06-21 | 4.80 | 2.55 | 2.65 | 0.00 | - | 1 | 3 | 37.09% |
ZION240719P00042500 | 2024-03-28 10:36AM EDT | 2024-07-19 | 3.10 | 2.85 | 3.00 | -0.50 | -13.89% | 3 | 574 | 35.90% |
ZION240816P00042500 | 2024-03-19 1:23PM EDT | 2024-08-16 | 3.65 | 3.40 | 3.60 | -1.65 | -31.13% | 20 | 7 | 37.84% |
ZION240920P00042500 | 2024-03-13 1:06PM EDT | 2024-09-20 | 5.60 | 3.90 | 4.10 | 0.00 | - | 2 | 31 | 38.14% |
ZION250117P00042500 | 2024-03-13 3:32PM EDT | 2025-01-17 | 7.00 | 5.30 | 5.60 | 0.00 | - | 3 | 165 | 39.36% |
ZION260116P00042500 | 2024-01-17 11:48AM EDT | 2026-01-16 | 9.40 | 9.10 | 9.60 | 0.00 | - | 60 | 61 | 44.26% |