Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240726C00039000 | 2024-06-10 9:44AM EDT | 39.00 | 3.26 | 3.30 | 3.70 | 0.00 | - | - | 3 | 44.58% |
ZION240726C00040000 | 2024-06-17 3:54PM EDT | 40.00 | 2.80 | 2.70 | 3.10 | 0.00 | - | 15 | 13 | 44.58% |
ZION240726C00041000 | 2024-06-18 10:58AM EDT | 41.00 | 2.25 | 1.20 | 2.55 | +0.05 | +2.27% | 5 | 1 | 44.24% |
ZION240726C00042000 | 2024-06-17 9:45AM EDT | 42.00 | 1.35 | 1.50 | 2.50 | 0.00 | - | 2 | 28 | 52.03% |
ZION240726C00045000 | 2024-06-14 10:45AM EDT | 45.00 | 0.67 | 0.65 | 0.80 | 0.00 | - | - | 1 | 38.43% |
ZION240726C00046000 | 2024-06-14 3:27PM EDT | 46.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 10 | 11 | 38.57% |
ZION240726C00048000 | 2024-06-10 11:51AM EDT | 48.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | - | 2 | 39.65% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240726P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.23 | 0.10 | 1.25 | 0.00 | - | - | 1 | 76.12% |
ZION240726P00035000 | 2024-06-11 3:13PM EDT | 35.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 13 | 45.51% |
ZION240726P00037000 | 2024-06-07 11:45AM EDT | 37.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 5 | 5 | 41.90% |
ZION240726P00038000 | 2024-06-06 11:04AM EDT | 38.00 | 0.86 | 0.60 | 0.75 | 0.00 | - | - | 50 | 39.36% |
ZION240726P00039000 | 2024-06-17 12:36PM EDT | 39.00 | 1.33 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 39.23% |
ZION240726P00040000 | 2024-06-11 2:21PM EDT | 40.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | - | 6 | 38.67% |
ZION240726P00041000 | 2024-06-17 9:35AM EDT | 41.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 7 | 8 | 36.67% |
ZION240726P00043000 | 2024-06-17 9:35AM EDT | 43.00 | 3.40 | 2.65 | 2.80 | 0.00 | - | 4 | 9 | 34.89% |