Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240705C00025000 | 2024-06-28 2:23PM EDT | 2024-07-05 | 0.09 | 0.06 | 0.12 | -0.08 | -47.06% | 50 | 116 | 65.23% |
ZIM240712C00025000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 0.34 | 0.14 | 0.50 | -0.51 | -60.00% | 42 | 82 | 68.56% |
ZIM240719C00025000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.65 | +0.08 | +16.00% | 351 | 9,378 | 72.66% |
ZIM240726C00025000 | 2024-06-27 11:24AM EDT | 2024-07-26 | 0.92 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 58.11% |
ZIM240802C00025000 | 2024-06-25 3:33PM EDT | 2024-08-02 | 0.75 | 0.84 | 1.10 | 0.00 | - | 8 | 304 | 71.88% |
ZIM240816C00025000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 1.37 | 0.25 | 1.52 | +0.11 | +8.73% | 213 | 1,551 | 57.81% |
ZIM241018C00025000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 2.45 | 2.38 | 2.50 | +0.20 | +8.89% | 99 | 8,279 | 71.19% |
ZIM250117C00025000 | 2024-06-28 2:45PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.50 | +0.10 | +3.23% | 18 | 4,181 | 65.94% |
ZIM260116C00025000 | 2024-06-28 9:57AM EDT | 2026-01-16 | 5.45 | 4.75 | 5.40 | +0.75 | +15.96% | 3 | 2,661 | 55.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240705P00025000 | 2024-06-06 9:41AM EDT | 2024-07-05 | 4.70 | 2.47 | 3.20 | 0.00 | - | - | 1 | 102.54% |
ZIM240719P00025000 | 2024-06-28 10:14AM EDT | 2024-07-19 | 3.30 | 3.25 | 3.65 | -0.10 | -2.94% | 5 | 31 | 74.02% |
ZIM241018P00025000 | 2024-06-20 11:05AM EDT | 2024-10-18 | 6.80 | 4.45 | 7.40 | 0.00 | - | 1 | 207 | 84.62% |
ZIM250117P00025000 | 2024-06-28 12:06PM EDT | 2025-01-17 | 6.95 | 6.30 | 7.15 | -0.30 | -4.14% | 56 | 228 | 75.00% |
ZIM260116P00025000 | 2024-06-28 1:13PM EDT | 2026-01-16 | 9.10 | 8.50 | 9.30 | -0.16 | -1.73% | 2 | 63 | 64.92% |