Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517C00290000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 291 | 110.25% |
ZS240621C00290000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.18 | 0.07 | 0.39 | 0.00 | - | 1 | 382 | 61.33% |
ZS240719C00290000 | 2024-04-30 11:36AM EDT | 2024-07-19 | 0.09 | 0.10 | 0.55 | -0.57 | -86.36% | 8 | 261 | 51.90% |
ZS240816C00290000 | 2024-04-05 2:10PM EDT | 2024-08-16 | 1.19 | 0.24 | 0.78 | 0.00 | - | 2 | 54 | 51.36% |
ZS240920C00290000 | 2024-04-22 2:28PM EDT | 2024-09-20 | 0.98 | 1.21 | 1.35 | 0.00 | - | 1 | 83 | 49.44% |
ZS241115C00290000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 2.65 | 1.72 | 2.51 | 0.00 | - | 1 | 0 | 47.93% |
ZS241220C00290000 | 2024-04-16 2:44PM EDT | 2024-12-20 | 4.25 | 3.55 | 3.75 | 0.00 | - | 1 | 99 | 48.82% |
ZS250117C00290000 | 2024-04-24 1:11PM EDT | 2025-01-17 | 5.05 | 4.25 | 4.40 | 0.00 | - | 2 | 230 | 48.16% |
ZS250417C00290000 | 2024-03-26 11:17AM EDT | 2025-04-17 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 48.71% |
ZS250620C00290000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 9.05 | 9.35 | 10.35 | 0.00 | - | 5 | 18 | 50.01% |
ZS260116C00290000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 17.00 | 15.95 | 18.25 | 0.00 | - | 2 | 119 | 51.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517P00290000 | 2024-02-26 2:34PM EDT | 2024-05-17 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
ZS240621P00290000 | 2024-02-27 11:40AM EDT | 2024-06-21 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
ZS240719P00290000 | 2024-02-26 2:42PM EDT | 2024-07-19 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
ZS240816P00290000 | 2024-02-29 12:21PM EDT | 2024-08-16 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
ZS240920P00290000 | 2024-02-29 3:54PM EDT | 2024-09-20 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
ZS241220P00290000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
ZS250117P00290000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
ZS250417P00290000 | 2024-02-13 12:45PM EDT | 2025-04-17 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
ZS260116P00290000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 0.00% |