Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.58 +37.43 (+0.46%) Bitcoin USD
58,934.01 +1,144.67 (+1.98%) CMC Crypto 200
1,281.47 +4.49 (+0.35%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00018000 | 2024-04-23 10:26AM EDT | 18.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTO240517C00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTO240517C00020000 | 2024-05-02 3:13PM EDT | 20.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTO240517C00021000 | 2024-05-01 12:12PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 0.00% |
| ZTO240517C00022000 | 2024-05-02 10:50AM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 3.13% |
| ZTO240517C00023000 | 2024-05-01 3:34PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| ZTO240517C00024000 | 2024-04-29 10:13AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ZTO240517C00026000 | 2024-04-03 3:46PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 7 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 2024-04-17 12:47PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZTO240517P00018000 | 2024-04-24 10:43AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZTO240517P00019000 | 2024-05-01 9:49AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTO240517P00020000 | 2024-04-24 3:41PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZTO240517P00021000 | 2024-04-16 11:55AM EDT | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZTO240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ZTO240517P00023000 | 2024-03-20 3:42PM EDT | 23.00 | 1.75 | 3.00 | 4.90 | 0.00 | - | - | 0 | 179.10% |
| ZTO240517P00024000 | 2024-03-20 1:46PM EDT | 24.00 | 2.25 | 2.95 | 6.50 | 0.00 | - | - | 0 | 185.74% |
© 2024 Yahoo. All rights reserved.