Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240328C00014000 | 2024-03-20 3:33PM EDT | 14.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 3 | 3 | 178.13% |
ZI240328C00015000 | 2024-03-27 3:58PM EDT | 15.00 | 0.84 | 0.75 | 1.05 | 0.00 | - | 3 | 13 | 117.19% |
ZI240328C00015500 | 2024-03-26 3:10PM EDT | 15.50 | 0.20 | 0.35 | 0.70 | 0.00 | - | 10 | 11 | 62.50% |
ZI240328C00016000 | 2024-03-27 11:08AM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 75 | 33.59% |
ZI240328C00016500 | 2024-03-25 12:11PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,048 | 51.56% |
ZI240328C00017000 | 2024-03-25 10:09AM EDT | 17.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 8 | 79 | 166.41% |
ZI240328C00017500 | 2024-03-26 10:18AM EDT | 17.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 174 | 216.41% |
ZI240328C00018000 | 2024-03-18 11:27AM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 51 | 160.94% |
ZI240328C00018500 | 2024-03-25 2:03PM EDT | 18.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 328 | 162.50% |
ZI240328C00019000 | 2024-03-04 10:48AM EDT | 19.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 331.25% |
ZI240328C00020000 | 2024-02-27 4:35PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 228.13% |
ZI240328C00020500 | 2024-02-27 10:30AM EDT | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 417.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240328P00013000 | 2024-02-13 10:34AM EDT | 13.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 395.31% |
ZI240328P00014000 | 2024-03-06 1:52PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4,244 | 3,424 | 294.53% |
ZI240328P00014500 | 2024-03-25 9:34AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 118.75% |
ZI240328P00015000 | 2024-03-26 9:33AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 191.41% |
ZI240328P00015500 | 2024-03-25 1:22PM EDT | 15.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 7 | 36 | 110.94% |
ZI240328P00016000 | 2024-03-28 9:31AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 10 | 24 | 41.02% |
ZI240328P00016500 | 2024-03-22 10:07AM EDT | 16.50 | 0.76 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 64.84% |
ZI240328P00017000 | 2024-03-14 12:17PM EDT | 17.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 114.06% |
ZI240328P00017500 | 2024-03-26 2:34PM EDT | 17.50 | 2.05 | 1.45 | 1.70 | 0.00 | - | 18 | 10 | 131.25% |
ZI240328P00018000 | 2024-03-06 11:08AM EDT | 18.00 | 2.50 | 1.90 | 2.40 | 0.00 | - | 1 | 0 | 206.25% |