Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240705C00021000 | 2024-06-28 3:06PM EDT | 2024-07-05 | 1.45 | 1.26 | 1.90 | +0.19 | +15.08% | 77 | 618 | 73.24% |
ZIM240712C00021000 | 2024-06-28 2:33PM EDT | 2024-07-12 | 1.76 | 1.33 | 2.75 | +0.24 | +15.79% | 6 | 38 | 81.74% |
ZIM240719C00021000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 2.24 | 1.99 | 2.39 | +0.45 | +25.14% | 2,012 | 5,052 | 74.41% |
ZIM240726C00021000 | 2024-06-28 9:38AM EDT | 2024-07-26 | 2.55 | 2.14 | 2.93 | +0.82 | +47.40% | 1 | 36 | 79.49% |
ZIM240802C00021000 | 2024-06-25 2:11PM EDT | 2024-08-02 | 3.14 | 1.90 | 3.00 | +1.44 | +84.71% | 8 | 32 | 67.82% |
ZIM240816C00021000 | 2024-06-28 1:09PM EDT | 2024-08-16 | 3.00 | 2.80 | 3.25 | +0.20 | +7.14% | 97 | 706 | 76.17% |
ZIM241018C00021000 | 2024-06-28 9:57AM EDT | 2024-10-18 | 4.05 | 3.85 | 5.00 | +0.30 | +8.00% | 30 | 998 | 80.57% |
ZIM250117C00021000 | 2024-06-28 10:55AM EDT | 2025-01-17 | 4.65 | 2.83 | 5.10 | +0.20 | +4.49% | 4 | 770 | 52.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240705P00021000 | 2024-06-28 3:08PM EDT | 2024-07-05 | 0.39 | 0.00 | 0.49 | -0.17 | -30.36% | 137 | 683 | 56.64% |
ZIM240712P00021000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.72 | 0.20 | 1.19 | -0.20 | -21.74% | 13 | 33 | 70.61% |
ZIM240719P00021000 | 2024-06-28 10:41AM EDT | 2024-07-19 | 0.96 | 0.84 | 1.05 | -0.26 | -21.31% | 2 | 154 | 70.61% |
ZIM240726P00021000 | 2024-06-28 2:13PM EDT | 2024-07-26 | 1.26 | 1.05 | 1.39 | +0.26 | +26.00% | 105 | 58 | 73.24% |
ZIM240816P00021000 | 2024-06-28 2:33PM EDT | 2024-08-16 | 1.85 | 1.38 | 2.67 | -0.25 | -11.90% | 2 | 228 | 81.74% |
ZIM241018P00021000 | 2024-06-28 2:10PM EDT | 2024-10-18 | 3.25 | 2.61 | 3.30 | -0.20 | -5.80% | 204 | 185 | 74.12% |
ZIM250117P00021000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 4.35 | 3.95 | 4.55 | +0.20 | +4.82% | 13 | 105 | 75.98% |