Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,911.84 +1,674.11 (+2.57%) CMC Crypto 200
1,365.48 -8.36 (-0.61%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00020000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 4.58 | 4.20 | 6.90 | +0.80 | +21.16% | 1 | 8 | 572.27% |
| ZTO240621C00020000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 4.70 | 4.30 | 5.30 | +1.40 | +42.42% | 35 | 1,246 | 54.49% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 1.43 | 3.30 | 6.30 | 0.00 | - | 1,500 | 1,566 | 96.09% |
| ZTO240920C00020000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 4.30 | 4.80 | 7.30 | 0.00 | - | 6 | 817 | 62.55% |
| ZTO241018C00020000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 4.50 | 4.70 | 7.70 | 0.00 | - | 1 | 154 | 59.72% |
| ZTO250117C00020000 | 2024-05-02 12:16PM EDT | 2025-01-17 | 3.80 | 5.10 | 8.10 | 0.00 | - | 26 | 77 | 53.76% |
| ZTO251219C00020000 | 2024-04-11 3:01PM EDT | 2025-12-19 | 4.40 | 2.65 | 7.00 | 0.00 | - | 1 | 1,009 | 38.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00020000 | 2024-05-16 9:46AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,418 | 206.25% |
| ZTO240621P00020000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.00 | 0.00 | - | 36 | 6,251 | 72.56% |
| ZTO240719P00020000 | 2024-05-16 10:55AM EDT | 2024-07-19 | 0.22 | 0.05 | 0.15 | 0.00 | - | 67 | 52 | 37.31% |
| ZTO240920P00020000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.95 | 0.00 | - | 94 | 323 | 50.54% |
| ZTO241018P00020000 | 2024-03-26 12:48PM EDT | 2024-10-18 | 1.80 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 53.32% |
| ZTO250117P00020000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 2.25 | 0.00 | 1.80 | 0.00 | - | 5 | 87 | 50.44% |
| ZTO251219P00020000 | 2023-12-15 4:41PM EDT | 2025-12-19 | 3.30 | 3.30 | 4.10 | 0.00 | - | 7 | 9 | 51.89% |
© 2024 Yahoo. All rights reserved.