Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,106.27 +742.98 (+1.14%) CMC Crypto 200
1,402.24 -15.63 (-1.10%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117C00013000 | 2024-03-05 10:32AM EDT | 13.00 | 8.50 | 8.30 | 9.70 | 0.00 | - | 1 | 20 | 50.59% |
| ZTO250117C00015000 | 2024-06-07 9:58AM EDT | 15.00 | 9.60 | 5.60 | 8.50 | 0.00 | - | 5 | 55 | 64.11% |
| ZTO250117C00017500 | 2024-05-16 1:23PM EDT | 17.50 | 7.10 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 59.18% |
| ZTO250117C00018000 | 2024-04-09 2:14PM EDT | 18.00 | 4.40 | 3.10 | 4.80 | 0.00 | - | 2 | 20 | 27.88% |
| ZTO250117C00020000 | 2024-05-29 10:07AM EDT | 20.00 | 4.78 | 3.50 | 4.30 | 0.00 | - | 2 | 78 | 44.75% |
| ZTO250117C00021000 | 2024-06-13 11:11AM EDT | 21.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 42.24% |
| ZTO250117C00022500 | 2024-05-13 9:59AM EDT | 22.50 | 2.25 | 1.70 | 2.70 | 0.00 | - | 1 | 66 | 39.48% |
| ZTO250117C00024000 | 2024-06-14 1:37PM EDT | 24.00 | 1.80 | 1.65 | 2.05 | -0.13 | -6.74% | 3 | 617 | 38.67% |
| ZTO250117C00025000 | 2024-06-05 12:22PM EDT | 25.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 4 | 531 | 38.36% |
| ZTO250117C00029000 | 2024-05-22 10:59AM EDT | 29.00 | 1.22 | 0.45 | 0.95 | 0.00 | - | - | 1 | 41.02% |
| ZTO250117C00030000 | 2024-06-06 10:18AM EDT | 30.00 | 0.63 | 0.35 | 0.70 | 0.00 | - | 25 | 1,778 | 39.14% |
| ZTO250117C00035000 | 2024-06-11 10:09AM EDT | 35.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 655 | 51.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117P00010000 | 2024-02-02 3:52PM EDT | 10.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 56 | 111.23% |
| ZTO250117P00013000 | 2024-03-01 12:00PM EDT | 13.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 3 | 119 | 58.94% |
| ZTO250117P00015000 | 2024-01-16 10:35AM EDT | 15.00 | 1.25 | 1.05 | 1.80 | 0.00 | - | 562 | 0 | 73.58% |
| ZTO250117P00017500 | 2024-05-20 10:09AM EDT | 17.50 | 0.82 | 0.20 | 0.95 | 0.00 | - | 1 | 5 | 45.17% |
| ZTO250117P00018000 | 2024-04-26 9:30AM EDT | 18.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 4 | 29 | 73.29% |
| ZTO250117P00020000 | 2024-06-06 3:58PM EDT | 20.00 | 0.93 | 0.90 | 1.50 | 0.00 | - | 1 | 88 | 39.14% |
| ZTO250117P00021000 | 2024-05-31 2:07PM EDT | 21.00 | 1.55 | 1.20 | 1.80 | 0.00 | - | 211 | 210 | 36.96% |
| ZTO250117P00022500 | 2024-06-11 11:32AM EDT | 22.50 | 2.20 | 1.95 | 2.40 | 0.00 | - | 1 | 567 | 34.52% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 60.38% |
| ZTO250117P00026000 | 2024-06-06 3:58PM EDT | 26.00 | 3.37 | 2.00 | 6.40 | 0.00 | - | - | 1 | 59.77% |
| ZTO250117P00029000 | 2024-05-22 11:35AM EDT | 29.00 | 4.80 | 5.00 | 8.60 | 0.00 | - | - | 12 | 59.11% |
| ZTO250117P00030000 | 2024-05-17 2:06PM EDT | 30.00 | 5.90 | 5.60 | 9.60 | 0.00 | - | 5 | 1,026 | 62.28% |
| ZTO250117P00035000 | 2024-04-24 3:44PM EDT | 35.00 | 14.80 | 9.50 | 12.90 | 0.00 | - | 540 | 500 | 42.29% |
© 2024 Yahoo. All rights reserved.