Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517C00100000 | 2024-03-22 10:15AM EDT | 2024-05-17 | 95.69 | 91.40 | 95.15 | 0.00 | - | 2 | 15 | 96.63% |
ZS240621C00100000 | 2024-03-11 2:26PM EDT | 2024-06-21 | 103.00 | 92.50 | 94.75 | 0.00 | - | 1 | 99 | 80.37% |
ZS240719C00100000 | 2024-03-01 4:16PM EDT | 2024-07-19 | 120.60 | 92.50 | 96.25 | 0.00 | - | 1 | 15 | 78.49% |
ZS240920C00100000 | 2024-03-22 12:05PM EDT | 2024-09-20 | 98.14 | 93.95 | 97.70 | 0.00 | - | 1 | 7 | 73.08% |
ZS250117C00100000 | 2024-03-28 2:31PM EDT | 2025-01-17 | 98.53 | 97.05 | 101.00 | -2.22 | -2.20% | 4 | 280 | 69.57% |
ZS250417C00100000 | 2024-03-25 10:52AM EDT | 2025-04-17 | 103.49 | 100.65 | 102.10 | 0.00 | - | 18 | 24 | 68.03% |
ZS260116C00100000 | 2024-03-21 10:31AM EDT | 2026-01-16 | 113.62 | 106.85 | 108.80 | 0.00 | - | 1 | 54 | 65.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517P00100000 | 2024-03-20 3:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 113 | 82.62% |
ZS240621P00100000 | 2024-03-06 2:36PM EDT | 2024-06-21 | 0.32 | 0.07 | 0.36 | 0.00 | - | 12 | 66 | 62.40% |
ZS240719P00100000 | 2024-03-18 12:17PM EDT | 2024-07-19 | 0.33 | 0.12 | 0.42 | 0.00 | - | 10 | 228 | 55.86% |
ZS240816P00100000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.69 | 0.24 | 0.59 | 0.00 | - | - | 10 | 53.42% |
ZS240920P00100000 | 2024-03-20 2:55PM EDT | 2024-09-20 | 0.90 | 0.61 | 1.04 | 0.00 | - | 25 | 33 | 53.88% |
ZS241115P00100000 | 2024-03-26 9:54AM EDT | 2024-11-15 | 1.30 | 0.95 | 1.65 | 0.00 | - | 11 | 12 | 51.39% |
ZS241220P00100000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 1.85 | 1.64 | 1.95 | -0.01 | -0.54% | 11 | 13 | 51.42% |
ZS250117P00100000 | 2024-03-26 11:16AM EDT | 2025-01-17 | 2.20 | 2.05 | 2.51 | 0.00 | - | 1 | 744 | 51.78% |
ZS250417P00100000 | 2024-03-25 10:52AM EDT | 2025-04-17 | 3.53 | 3.40 | 3.70 | 0.00 | - | 18 | 25 | 50.89% |
ZS260116P00100000 | 2024-03-21 10:31AM EDT | 2026-01-16 | 6.62 | 6.55 | 7.25 | 0.00 | - | 1 | 36 | 48.62% |