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
66,801.70 +1,624.59 (+2.49%) CMC Crypto 200
1,365.05 -8.79 (-0.64%)
ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 0.09 | 0.00 | 1.95 | 0.00 | - | 10 | 11 | 225.78% |
| ZTO240621C00025000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | +0.21 | +38.89% | 360 | 163 | 31.93% |
| ZTO240719C00025000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 1.05 | 1.00 | 2.10 | +0.40 | +61.54% | 6 | 164 | 55.62% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 0.80 | 0.00 | 2.40 | 0.00 | - | 21 | 38 | 44.68% |
| ZTO241018C00025000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 0.60 | 1.90 | 4.80 | 0.00 | - | 44 | 62 | 55.37% |
| ZTO250117C00025000 | 2024-05-17 12:43PM EDT | 2025-01-17 | 2.69 | 1.70 | 2.90 | +0.33 | +13.98% | 1 | 528 | 38.33% |
| ZTO251219C00025000 | 2024-05-13 11:06AM EDT | 2025-12-19 | 3.40 | 2.80 | 7.40 | 0.00 | - | 3 | 16 | 62.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00025000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 1.20 | 1.00 | 1.10 | -0.35 | -22.58% | 7 | 6 | 28.32% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 69.19% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 2025-12-19 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 38.77% |
© 2024 Yahoo. All rights reserved.