Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405C00175000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 17.15 | 17.45 | 18.75 | -1.35 | -7.30% | 17 | 20 | 59.28% |
ZS240419C00175000 | 2024-03-26 9:55AM EDT | 2024-04-19 | 21.55 | 18.10 | 20.30 | 0.00 | - | 2 | 47 | 49.05% |
ZS240517C00175000 | 2024-03-27 9:52AM EDT | 2024-05-17 | 24.50 | 21.70 | 23.90 | 0.00 | - | 2 | 258 | 48.96% |
ZS240621C00175000 | 2024-03-18 11:07AM EDT | 2024-06-21 | 30.50 | 27.30 | 28.35 | 0.00 | - | 1 | 95 | 51.58% |
ZS240719C00175000 | 2024-03-26 10:01AM EDT | 2024-07-19 | 30.98 | 29.55 | 30.45 | -0.89 | -2.79% | 12 | 141 | 50.28% |
ZS240816C00175000 | 2024-03-22 10:52AM EDT | 2024-08-16 | 34.20 | 31.35 | 32.55 | 0.00 | - | 2 | 7 | 49.93% |
ZS240920C00175000 | 2024-03-19 3:36PM EDT | 2024-09-20 | 38.85 | 34.80 | 36.90 | 0.00 | - | 7 | 45 | 51.54% |
ZS241220C00175000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 47.22 | 42.30 | 43.45 | 0.00 | - | 10 | 13 | 53.62% |
ZS250117C00175000 | 2024-03-26 3:33PM EDT | 2025-01-17 | 45.11 | 43.75 | 44.30 | 0.00 | - | 1 | 156 | 52.85% |
ZS250417C00175000 | 2024-03-08 4:41PM EDT | 2025-04-17 | 56.38 | 48.80 | 50.15 | 0.00 | - | 2 | 13 | 53.88% |
ZS260116C00175000 | 2024-03-15 12:05PM EDT | 2026-01-16 | 65.90 | 60.95 | 62.30 | 0.00 | - | 1 | 14 | 54.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405P00175000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.13 | 0.10 | 0.11 | -0.06 | -31.58% | 171 | 178 | 34.57% |
ZS240412P00175000 | 2024-03-28 10:56AM EDT | 2024-04-12 | 0.52 | 0.49 | 0.73 | -0.04 | -7.14% | 10 | 48 | 38.14% |
ZS240419P00175000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 1.06 | 1.00 | 1.40 | -0.03 | -2.75% | 81 | 818 | 38.48% |
ZS240426P00175000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 1.80 | 1.17 | 1.81 | 0.00 | - | 5 | 18 | 36.69% |
ZS240503P00175000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 2.29 | 2.40 | 2.56 | -0.30 | -11.58% | 14 | 9 | 37.70% |
ZS240517P00175000 | 2024-03-28 3:02PM EDT | 2024-05-17 | 3.86 | 3.75 | 3.95 | +0.18 | +4.89% | 2 | 326 | 38.72% |
ZS240621P00175000 | 2024-03-26 9:33AM EDT | 2024-06-21 | 8.14 | 8.30 | 8.50 | 0.00 | - | 3 | 404 | 44.70% |
ZS240719P00175000 | 2024-03-26 12:03PM EDT | 2024-07-19 | 9.55 | 9.70 | 9.90 | 0.00 | - | 5 | 185 | 42.55% |
ZS240816P00175000 | 2024-03-13 1:19PM EDT | 2024-08-16 | 10.85 | 11.10 | 11.35 | 0.00 | - | 1 | 236 | 41.55% |
ZS240920P00175000 | 2024-03-26 12:36PM EDT | 2024-09-20 | 13.75 | 13.80 | 14.10 | 0.00 | - | 1 | 34 | 42.99% |
ZS241115P00175000 | 2024-03-21 10:44AM EDT | 2024-11-15 | 15.25 | 16.20 | 16.50 | 0.00 | - | 3 | 4 | 41.80% |
ZS241220P00175000 | 2024-03-28 2:08PM EDT | 2024-12-20 | 18.61 | 18.40 | 18.65 | +1.21 | +6.95% | 2 | 53 | 42.59% |
ZS250117P00175000 | 2024-03-22 9:55AM EDT | 2025-01-17 | 18.22 | 19.45 | 20.00 | 0.00 | - | 2 | 589 | 42.68% |
ZS250417P00175000 | 2024-03-01 1:05PM EDT | 2025-04-17 | 18.30 | 22.60 | 24.00 | 0.00 | - | 1 | 81 | 42.94% |
ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 23.45 | 25.35 | 0.00 | - | 3 | 3 | 41.51% |
ZS260116P00175000 | 2024-03-28 11:00AM EDT | 2026-01-16 | 30.92 | 30.00 | 31.90 | -0.33 | -1.06% | 10 | 34 | 41.27% |