Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00185000 | 2024-05-10 11:47AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 86 | 396 | 33.30% |
ZTS240621C00185000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 1.02 | 0.95 | 1.15 | +0.22 | +36.07% | 4 | 1,077 | 24.05% |
ZTS240719C00185000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 2.00 | 1.80 | 2.25 | +0.55 | +37.93% | 12 | 208 | 24.05% |
ZTS240816C00185000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 3.10 | 3.90 | 4.20 | 0.00 | - | 13 | 23 | 27.11% |
ZTS241018C00185000 | 2024-05-08 12:11PM EDT | 2024-10-18 | 5.30 | 6.90 | 7.30 | 0.00 | - | 2 | 136 | 28.74% |
ZTS241115C00185000 | 2024-05-09 2:36PM EDT | 2024-11-15 | 8.02 | 8.50 | 9.00 | 0.00 | - | 1 | 17 | 30.19% |
ZTS250117C00185000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 10.90 | 11.10 | 11.70 | +0.90 | +9.00% | 1 | 412 | 31.08% |
ZTS260116C00185000 | 2024-05-10 11:14AM EDT | 2026-01-16 | 24.30 | 24.10 | 27.00 | +5.35 | +28.23% | 1 | 347 | 37.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 35.40 | 13.50 | 17.50 | 0.00 | - | 1 | 0 | 73.73% |
ZTS240621P00185000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 16.93 | 13.60 | 16.20 | 0.00 | - | - | 3 | 23.79% |
ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 36.96% |
ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 2024-08-16 | 17.00 | 16.70 | 18.90 | 0.00 | - | - | 0 | 25.84% |
ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 20.50 | 21.80 | 0.00 | - | 97 | 8 | 27.36% |
ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 35.91% |
ZTS250117P00185000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 27.50 | 21.10 | 22.80 | 0.00 | - | 16 | 94 | 23.79% |
ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 28.00 | 31.00 | 0.00 | - | 4 | 5 | 24.76% |