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
67,589.58 +930.95 (+1.40%) CMC Crypto 200
1,424.24 -4.33 (-0.30%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219C00005000 | 2024-03-27 10:26AM EDT | 5.00 | 16.47 | 14.50 | 19.50 | 0.00 | - | 2 | 2 | 145.31% |
| ZTO251219C00010000 | 2024-02-02 4:54PM EDT | 10.00 | 8.10 | 9.60 | 12.60 | 0.00 | - | 1 | 2 | 0.00% |
| ZTO251219C00017500 | 2024-02-06 4:57PM EDT | 17.50 | 4.90 | 4.00 | 8.70 | 0.00 | - | - | 1 | 58.13% |
| ZTO251219C00020000 | 2024-04-11 3:01PM EDT | 20.00 | 4.40 | 2.65 | 7.00 | 0.00 | - | 1 | 1,009 | 52.61% |
| ZTO251219C00022500 | 2024-03-19 3:47PM EDT | 22.50 | 5.00 | 2.65 | 3.70 | 0.00 | - | 2 | 2 | 31.75% |
| ZTO251219C00025000 | 2024-05-22 11:39AM EDT | 25.00 | 4.90 | 1.55 | 6.10 | 0.00 | - | 24 | 29 | 61.71% |
| ZTO251219C00030000 | 2024-05-17 12:59PM EDT | 30.00 | 2.50 | 0.50 | 2.65 | 0.00 | - | 1 | 23 | 42.84% |
| ZTO251219C00035000 | 2024-05-16 3:44PM EDT | 35.00 | 1.07 | 0.35 | 5.00 | 0.00 | - | 21 | 230 | 51.69% |
| ZTO251219C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 57.28% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219P00003000 | 2024-01-31 11:13AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ZTO251219P00005000 | 2024-02-20 11:13AM EDT | 5.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 4 | 8 | 94.73% |
| ZTO251219P00010000 | 2024-03-05 3:33PM EDT | 10.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 15 | 27 | 53.32% |
| ZTO251219P00013000 | 2023-11-20 1:12PM EDT | 13.00 | 1.10 | 0.80 | 1.60 | 0.00 | - | 124 | 204 | 52.83% |
| ZTO251219P00015000 | 2024-05-20 10:09AM EDT | 15.00 | 1.12 | 0.90 | 1.50 | 0.00 | - | 1 | 5,077 | 47.39% |
| ZTO251219P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ZTO251219P00018000 | 2024-05-16 3:44PM EDT | 18.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 73.22% |
| ZTO251219P00020000 | 2023-12-15 4:41PM EDT | 20.00 | 3.30 | 3.30 | 4.10 | 0.00 | - | 7 | 9 | 51.54% |
| ZTO251219P00022500 | 2024-04-17 1:31PM EDT | 22.50 | 4.94 | 1.60 | 3.70 | 0.00 | - | 1 | 1,510 | 34.41% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 25.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 32.18% |
| ZTO251219P00035000 | 2023-10-23 12:47PM EDT | 35.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | - | 1 | 57.40% |
© 2024 Yahoo. All rights reserved.