ZTO Express (Cayman) Inc. (ZTO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00011000 | 2024-03-13 10:55AM EDT | 11.00 | 11.11 | 8.30 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTO240621C00013000 | 2024-01-11 11:57AM EDT | 13.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZTO240621C00015000 | 2024-02-22 11:19AM EDT | 15.00 | 4.50 | 5.70 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZTO240621C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTO240621C00017500 | 2024-03-21 10:25AM EDT | 17.50 | 3.99 | 2.40 | 3.80 | 0.00 | - | 1 | 600 | 0.00% |
| ZTO240621C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 2.55 | 6.40 | 7.80 | 0.00 | - | 1 | 384 | 100.00% |
| ZTO240621C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 1.45 | 5.30 | 6.60 | 0.00 | - | 2 | 476 | 77.73% |
| ZTO240621C00020000 | 2024-05-17 1:29PM EDT | 20.00 | 4.70 | 4.30 | 5.30 | +1.40 | +42.42% | 35 | 1,246 | 56.06% |
| ZTO240621C00021000 | 2024-05-16 12:13PM EDT | 21.00 | 3.09 | 3.40 | 4.10 | +0.34 | +12.36% | 1 | 224 | 63.28% |
| ZTO240621C00022500 | 2024-05-17 1:27PM EDT | 22.50 | 2.35 | 2.25 | 2.50 | +0.53 | +29.12% | 320 | 2,311 | 40.82% |
| ZTO240621C00024000 | 2024-05-17 3:35PM EDT | 24.00 | 1.35 | 1.25 | 1.40 | +0.50 | +58.82% | 31 | 2,256 | 36.52% |
| ZTO240621C00025000 | 2024-05-17 3:06PM EDT | 25.00 | 0.75 | 0.70 | 0.80 | +0.21 | +38.89% | 360 | 163 | 32.86% |
| ZTO240621C00027000 | 2024-05-16 2:15PM EDT | 27.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 15 | 35.55% |
| ZTO240621C00030000 | 2024-04-22 1:54PM EDT | 30.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 54.20% |
| ZTO240621C00035000 | 2024-02-26 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| ZTO240621C00040000 | 2023-06-12 3:38PM EDT | 40.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | - | 92 | 129.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00011000 | 2024-02-12 12:48PM EDT | 11.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 151.95% |
| ZTO240621P00013000 | 2024-03-20 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,976 | 50.00% |
| ZTO240621P00014000 | 2024-02-27 11:18AM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 143.55% |
| ZTO240621P00015000 | 2024-04-16 12:45PM EDT | 15.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 1,522 | 126.76% |
| ZTO240621P00016000 | 2023-12-21 4:04PM EDT | 16.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 27 | 63 | 162.11% |
| ZTO240621P00017500 | 2024-05-03 3:52PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 54 | 96.68% |
| ZTO240621P00018000 | 2024-04-29 10:49AM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 1,117 | 80.47% |
| ZTO240621P00019000 | 2024-05-16 10:47AM EDT | 19.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 169 | 69.73% |
| ZTO240621P00020000 | 2024-05-16 2:10PM EDT | 20.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 36 | 6,251 | 74.71% |
| ZTO240621P00021000 | 2024-05-17 11:18AM EDT | 21.00 | 0.05 | 0.10 | 0.15 | -0.15 | -75.00% | 502 | 1,671 | 41.80% |
| ZTO240621P00022500 | 2024-05-16 3:31PM EDT | 22.50 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 4 | 4,619 | 35.74% |
| ZTO240621P00024000 | 2024-05-17 3:52PM EDT | 24.00 | 0.55 | 0.50 | 0.60 | -0.42 | -43.30% | 1,409 | 15 | 29.20% |
| ZTO240621P00025000 | 2024-05-17 12:41PM EDT | 25.00 | 1.20 | 1.00 | 1.10 | -0.35 | -22.58% | 7 | 6 | 29.15% |
| ZTO240621P00030000 | 2023-09-26 12:31PM EDT | 30.00 | 6.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 111.62% |
© 2024 Yahoo. All rights reserved.