Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220520C00320000 | 2022-01-05 4:47PM EDT | 2022-05-20 | 12.80 | 13.40 | 14.80 | -6.53 | -33.78% | 5 | 77 | 711.13% |
ZS220617C00320000 | 2022-01-05 1:40PM EDT | 2022-06-17 | 18.15 | 16.85 | 18.70 | -2.35 | -11.46% | 5 | 134 | 301.79% |
ZS220715C00320000 | 2022-01-05 12:55PM EDT | 2022-07-15 | 21.60 | 18.25 | 20.20 | -4.25 | -16.44% | 9 | 140 | 228.96% |
ZS220819C00320000 | 2022-01-05 1:51PM EDT | 2022-08-19 | 22.19 | 20.60 | 23.50 | -6.61 | -22.95% | 10 | 21 | 193.08% |
ZS230120C00320000 | 2022-01-05 4:42PM EDT | 2023-01-20 | 32.00 | 31.80 | 34.80 | -6.00 | -15.79% | 6 | 1,573 | 144.58% |
ZS240119C00320000 | 2022-01-05 1:16PM EDT | 2024-01-19 | 55.81 | 50.50 | 55.00 | -5.39 | -8.81% | 1 | 31 | 119.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220520P00320000 | 2022-01-04 4:25PM EDT | 2022-05-20 | 59.50 | 69.95 | 72.80 | 0.00 | - | 4 | 77 | 0.00% |
ZS220617P00320000 | 2021-12-13 1:02AM EDT | 2022-06-17 | 50.10 | 73.30 | 76.25 | 0.00 | - | - | 6 | 0.00% |
ZS220715P00320000 | 2021-12-07 1:47PM EDT | 2022-07-15 | 58.95 | 74.20 | 77.75 | 0.00 | - | 5 | 65 | 0.00% |
ZS230120P00320000 | 2022-01-04 4:02PM EDT | 2023-01-20 | 80.15 | 87.25 | 90.35 | 0.00 | - | 2 | 1,344 | 0.00% |
ZS240119P00320000 | 2021-12-15 3:52PM EDT | 2024-01-19 | 85.73 | 101.50 | 106.50 | 0.00 | - | 4 | 147 | 0.00% |