ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240621C00017500 | 2024-06-05 3:06PM EDT | 17.50 | 6.20 | 3.30 | 4.20 | 0.00 | - | - | 1 | 125.39% |
| ZK240621C00020000 | 2024-06-12 3:18PM EDT | 20.00 | 1.30 | 0.95 | 1.60 | -1.20 | -48.00% | 1 | 16 | 57.42% |
| ZK240621C00022500 | 2024-06-13 11:57AM EDT | 22.50 | 0.75 | 0.35 | 0.75 | 0.00 | - | 1 | 28 | 101.17% |
| ZK240621C00025000 | 2024-06-14 12:09PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 22 | 231 | 94.92% |
| ZK240621C00030000 | 2024-06-13 10:12AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 318 | 129.69% |
| ZK240621C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 77 | 175.00% |
| ZK240621C00040000 | 2024-06-11 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 150 | 212.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240621P00012500 | 2024-06-10 9:45AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 193.75% |
| ZK240621P00015000 | 2024-06-14 3:37PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 3 | 102 | 160.16% |
| ZK240621P00017500 | 2024-06-14 11:57AM EDT | 17.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 11 | 55 | 98.05% |
| ZK240621P00020000 | 2024-06-14 1:57PM EDT | 20.00 | 0.65 | 0.35 | 0.55 | +0.37 | +132.14% | 4 | 80 | 83.98% |
| ZK240621P00022500 | 2024-06-14 3:42PM EDT | 22.50 | 1.90 | 1.75 | 3.60 | +0.60 | +46.15% | 3 | 112 | 167.97% |
| ZK240621P00025000 | 2024-06-13 9:38AM EDT | 25.00 | 4.00 | 3.60 | 4.40 | +0.95 | +31.15% | 1 | 123 | 84.38% |
| ZK240621P00030000 | 2024-06-05 9:50AM EDT | 30.00 | 4.60 | 8.40 | 9.60 | 0.00 | - | 10 | 32 | 149.22% |
| ZK240621P00035000 | 2024-06-11 11:00AM EDT | 35.00 | 12.00 | 13.40 | 14.70 | 0.00 | - | - | 1 | 220.31% |
© 2024 Yahoo. All rights reserved.