Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240503C00016000 | 2024-04-26 11:54AM EDT | 2024-05-03 | 0.55 | 0.55 | 0.60 | +0.40 | +266.67% | 40 | 102 | 43.36% |
ZI240510C00016000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 1.20 | 1.20 | 1.30 | +0.30 | +33.33% | 103 | 344 | 83.50% |
ZI240517C00016000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 1.30 | 1.30 | 1.40 | +0.42 | +47.73% | 7 | 579 | 74.71% |
ZI240524C00016000 | 2024-04-26 3:31PM EDT | 2024-05-24 | 1.34 | 1.35 | 1.45 | +0.15 | +12.61% | 5 | 14 | 67.58% |
ZI240621C00016000 | 2024-04-26 10:37AM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | +0.50 | +45.45% | 16 | 4,157 | 57.72% |
ZI240719C00016000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 1.47 | 1.80 | 1.90 | 0.00 | - | 2 | 92 | 53.71% |
ZI241018C00016000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 2.20 | 2.60 | 2.70 | 0.00 | - | 2 | 99 | 55.37% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510P00016000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 0.90 | 0.80 | 0.90 | -0.21 | -18.92% | 1 | 228 | 81.05% |
ZI240517P00016000 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.90 | 0.85 | 0.95 | -0.22 | -19.64% | 13 | 1,760 | 69.53% |
ZI240524P00016000 | 2024-04-16 9:41AM EDT | 2024-05-24 | 1.63 | 0.90 | 1.00 | 0.00 | - | - | 1 | 62.99% |
ZI240621P00016000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.15 | -0.30 | -20.00% | 40 | 27 | 51.56% |
ZI240719P00016000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 1.35 | 1.25 | 1.35 | -0.30 | -18.18% | 68 | 368 | 49.46% |
ZI241018P00016000 | 2024-04-25 1:47PM EDT | 2024-10-18 | 2.10 | 1.80 | 1.90 | 0.00 | - | 116 | 480 | 46.73% |