Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240719C00052500 | 2024-05-01 3:22PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 289 | 30.13% |
ZION240816C00052500 | 2024-04-26 10:13AM EDT | 2024-08-16 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 44 | 32.20% |
ZION240920C00052500 | 2024-05-07 3:19PM EDT | 2024-09-20 | 0.97 | 0.90 | 1.00 | 0.00 | - | 20 | 231 | 32.32% |
ZION250117C00052500 | 2024-04-22 12:34PM EDT | 2025-01-17 | 2.08 | 2.30 | 2.55 | 0.00 | - | 50 | 236 | 35.96% |
ZION260116C00052500 | 2023-12-22 2:40PM EDT | 2026-01-16 | 6.55 | 6.10 | 7.30 | 0.00 | - | 32 | 32 | 44.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240719P00052500 | 2024-04-03 10:20AM EDT | 2024-07-19 | 10.41 | 8.40 | 11.10 | 0.00 | - | 43 | 278 | 53.86% |
ZION240816P00052500 | 2024-05-07 10:33AM EDT | 2024-08-16 | 9.10 | 7.00 | 9.00 | 0.00 | - | 1 | 371 | 34.96% |
ZION240920P00052500 | 2024-05-09 9:48AM EDT | 2024-09-20 | 9.30 | 8.10 | 9.50 | 0.00 | - | 107 | 503 | 36.23% |
ZION250117P00052500 | 2024-04-26 12:11PM EDT | 2025-01-17 | 12.10 | 9.90 | 10.30 | 0.00 | - | 1 | 117 | 32.74% |
ZION260116P00052500 | 2024-04-26 10:34AM EDT | 2026-01-16 | 13.90 | 12.10 | 12.70 | 0.00 | - | 22 | 20 | 32.02% |