Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,717.60 +413.28 (+0.61%) CMC Crypto 200
1,425.92 -2.65 (-0.19%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00015000 | 2024-04-16 1:34PM EDT | 15.00 | 4.71 | 9.50 | 11.70 | 0.00 | - | 50 | 50 | 222.95% |
| ZTO240719C00016000 | 2024-05-15 2:46PM EDT | 16.00 | 5.83 | 5.60 | 9.30 | 0.00 | - | 5 | 5 | 102.54% |
| ZTO240719C00017000 | 2024-02-12 2:19PM EDT | 17.00 | 2.47 | 5.20 | 5.50 | 0.00 | - | 10 | 76 | 0.00% |
| ZTO240719C00018000 | 2024-05-17 10:46AM EDT | 18.00 | 6.85 | 4.70 | 5.20 | 0.00 | - | 10 | 352 | 65.14% |
| ZTO240719C00019000 | 2024-04-16 11:37AM EDT | 19.00 | 1.70 | 4.80 | 7.80 | 0.00 | - | 20 | 100 | 137.06% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 20.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ZTO240719C00021000 | 2024-05-31 10:00AM EDT | 21.00 | 2.50 | 0.00 | 4.30 | -1.45 | -36.71% | 100 | 1,269 | 104.69% |
| ZTO240719C00022000 | 2024-05-20 1:57PM EDT | 22.00 | 3.00 | 1.45 | 3.10 | 0.00 | - | 7 | 175 | 56.74% |
| ZTO240719C00023000 | 2024-05-31 3:45PM EDT | 23.00 | 1.05 | 0.90 | 1.05 | -0.55 | -34.38% | 6 | 168 | 34.42% |
| ZTO240719C00024000 | 2024-05-24 11:37AM EDT | 24.00 | 1.13 | 0.00 | 1.85 | 0.00 | - | 1 | 752 | 70.61% |
| ZTO240719C00025000 | 2024-05-21 3:18PM EDT | 25.00 | 1.18 | 0.30 | 0.40 | 0.00 | - | 25 | 177 | 34.18% |
| ZTO240719C00026000 | 2024-05-31 3:20PM EDT | 26.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 50 | 118 | 39.65% |
| ZTO240719C00027000 | 2024-05-16 10:55AM EDT | 27.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 13 | 55 | 56.69% |
| ZTO240719C00028000 | 2024-05-29 1:00PM EDT | 28.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 34 | 73.83% |
| ZTO240719C00029000 | 2024-05-29 3:20PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 165 | 244 | 59.28% |
| ZTO240719C00030000 | 2024-05-22 10:11AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 52 | 64.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00010000 | 2024-01-30 2:01PM EDT | 10.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 151.95% |
| ZTO240719P00013000 | 2024-03-01 11:40AM EDT | 13.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 121.68% |
| ZTO240719P00014000 | 2024-02-14 12:35PM EDT | 14.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 86.33% |
| ZTO240719P00015000 | 2024-01-19 12:43PM EDT | 15.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 18 | 18 | 115.04% |
| ZTO240719P00016000 | 2024-02-20 11:30AM EDT | 16.00 | 0.85 | 0.20 | 0.55 | 0.00 | - | 2 | 45 | 84.86% |
| ZTO240719P00017000 | 2024-03-01 11:13AM EDT | 17.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 59 | 543 | 82.72% |
| ZTO240719P00018000 | 2024-04-11 10:23AM EDT | 18.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 102 | 57.13% |
| ZTO240719P00019000 | 2024-04-08 10:56AM EDT | 19.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 18 | 381 | 60.16% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 20.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 47 | 99 | 72.27% |
| ZTO240719P00021000 | 2024-05-17 10:39AM EDT | 21.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 1,045 | 33.30% |
| ZTO240719P00022000 | 2024-05-23 12:59PM EDT | 22.00 | 0.28 | 0.50 | 1.65 | 0.00 | - | 8 | 1,583 | 61.87% |
| ZTO240719P00023000 | 2024-05-30 11:27AM EDT | 23.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 4 | 110 | 29.64% |
| ZTO240719P00024000 | 2024-05-23 12:31PM EDT | 24.00 | 1.40 | 0.60 | 4.30 | +0.55 | +64.71% | 1 | 91 | 52.15% |
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 25.00 | 2.20 | 2.05 | 4.60 | +0.35 | +18.92% | 1 | 1 | 58.30% |
| ZTO240719P00026000 | 2024-03-20 10:48AM EDT | 26.00 | 4.30 | 5.90 | 8.50 | 0.00 | - | - | 7 | 154.98% |
© 2024 Yahoo. All rights reserved.