Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220520C00270000 | 2022-01-05 4:47PM EDT | 2022-05-20 | 28.03 | 29.25 | 31.40 | -8.62 | -23.52% | 140 | 72 | 996.73% |
ZS220617C00270000 | 2022-01-05 11:33AM EDT | 2022-06-17 | 38.21 | 33.35 | 35.15 | -4.09 | -9.67% | 1 | 33 | 376.17% |
ZS220715C00270000 | 2021-12-27 12:32PM EDT | 2022-07-15 | 82.82 | 35.35 | 37.45 | 0.00 | - | 2 | 344 | 284.20% |
ZS230120C00270000 | 2022-01-05 12:31PM EDT | 2023-01-20 | 55.85 | 48.90 | 52.20 | -0.15 | -0.27% | 1 | 554 | 170.47% |
ZS240119C00270000 | 2022-01-05 3:17PM EDT | 2024-01-19 | 70.00 | 68.00 | 72.50 | -10.65 | -13.21% | 11 | 35 | 138.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220520P00270000 | 2022-01-05 3:50PM EDT | 2022-05-20 | 36.91 | 36.40 | 38.15 | +6.81 | +22.62% | 19 | 211 | 0.00% |
ZS220617P00270000 | 2022-01-05 1:29PM EDT | 2022-06-17 | 37.30 | 40.05 | 42.20 | +13.55 | +57.05% | 20 | 6 | 0.00% |
ZS220715P00270000 | 2022-01-05 11:33AM EDT | 2022-07-15 | 37.25 | 42.10 | 43.95 | +2.90 | +8.44% | 1 | 101 | 0.00% |
ZS220819P00270000 | 2022-01-05 3:08PM EDT | 2022-08-19 | 42.94 | 44.45 | 46.45 | +18.87 | +78.40% | 1 | 1 | 0.00% |
ZS230120P00270000 | 2022-01-05 3:56PM EDT | 2023-01-20 | 55.00 | 53.75 | 57.75 | +7.30 | +15.30% | 409 | 3,944 | 0.00% |
ZS240119P00270000 | 2022-01-04 12:49PM EDT | 2024-01-19 | 65.45 | 70.00 | 74.50 | 0.00 | - | 4 | 78 | 0.00% |