Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510C00014000 | 2024-05-06 12:09PM EDT | 2024-05-10 | 0.32 | 0.31 | 0.37 | +0.22 | +220.00% | 1,636 | 550 | 74.80% |
ZIM240517C00014000 | 2024-05-06 11:57AM EDT | 2024-05-17 | 0.56 | 0.52 | 0.59 | +0.26 | +96.30% | 962 | 1,747 | 70.31% |
ZIM240524C00014000 | 2024-05-06 11:55AM EDT | 2024-05-24 | 1.11 | 1.08 | 1.25 | +0.47 | +73.44% | 120 | 532 | 104.88% |
ZIM240531C00014000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 1.06 | 1.14 | 1.25 | +0.42 | +65.62% | 19 | 322 | 91.80% |
ZIM240607C00014000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 0.75 | 1.20 | 1.63 | 0.00 | - | 1 | 2 | 94.92% |
ZIM240621C00014000 | 2024-05-06 11:42AM EDT | 2024-06-21 | 1.30 | 1.30 | 1.44 | +0.40 | +44.44% | 514 | 852 | 77.15% |
ZIM240719C00014000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 1.60 | 1.45 | 1.76 | +0.52 | +48.15% | 50 | 1,047 | 70.61% |
ZIM241018C00014000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 1.65 | 1.95 | 2.26 | 0.00 | - | 1 | 67 | 61.13% |
ZIM250117C00014000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 1.79 | 2.34 | 2.72 | 0.00 | - | 46 | 154 | 58.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510P00014000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 0.50 | 0.52 | 0.63 | -0.76 | -60.32% | 2 | 1 | 60.94% |
ZIM240517P00014000 | 2024-05-06 11:14AM EDT | 2024-05-17 | 0.80 | 0.76 | 0.85 | -0.74 | -48.05% | 61 | 143 | 63.28% |
ZIM240524P00014000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 1.34 | 1.34 | 1.55 | -0.54 | -28.72% | 12 | 21 | 101.76% |
ZIM240531P00014000 | 2024-04-23 10:46AM EDT | 2024-05-31 | 1.57 | 1.43 | 1.65 | -1.39 | -46.96% | 2 | 36 | 93.55% |
ZIM240621P00014000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 1.85 | 1.70 | 1.91 | -0.14 | -7.04% | 500 | 504 | 83.11% |
ZIM240719P00014000 | 2024-05-01 1:33PM EDT | 2024-07-19 | 2.22 | 1.79 | 2.15 | 0.00 | - | 1 | 2 | 72.46% |
ZIM241018P00014000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 2.88 | 2.59 | 2.93 | 0.00 | - | 2 | 44 | 70.41% |
ZIM250117P00014000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 2.37 | 3.10 | 3.35 | -0.88 | -27.08% | 5 | 52 | 66.99% |