Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510C00011000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 2.42 | 1.51 | 2.69 | 0.00 | - | 16 | 350 | 139.45% |
ZIM240517C00011000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 1.89 | 1.53 | 2.28 | +0.38 | +25.17% | 31 | 547 | 51.56% |
ZIM240524C00011000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 2.08 | 1.86 | 2.93 | +0.14 | +7.22% | 3 | 973 | 111.13% |
ZIM240531C00011000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 2.35 | 2.06 | 2.50 | +0.49 | +26.34% | 1 | 772 | 84.57% |
ZIM240621C00011000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 2.17 | 2.22 | 4.00 | 0.00 | - | 5 | 93 | 118.85% |
ZIM240719C00011000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 2.30 | 2.39 | 2.71 | -0.05 | -2.13% | 4 | 11 | 65.53% |
ZIM241018C00011000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 2.61 | 2.32 | 4.00 | 0.00 | - | 9 | 215 | 65.43% |
ZIM250117C00011000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 4.00 | 1.82 | 3.65 | 0.00 | - | 1 | 20 | 65.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510P00011000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 6 | 246 | 81.25% |
ZIM240517P00011000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 3 | 301 | 67.97% |
ZIM240524P00011000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 0.40 | 0.30 | 0.40 | -0.04 | -9.09% | 2 | 267 | 92.58% |
ZIM240531P00011000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 0.40 | 0.36 | 0.51 | -0.11 | -21.57% | 24 | 235 | 88.09% |
ZIM240607P00011000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 0.37 | 0.46 | 0.77 | 0.00 | - | 1 | 13 | 93.55% |
ZIM240614P00011000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 0.66 | 0.23 | 1.39 | +0.66 | - | - | 1 | 99.32% |
ZIM240621P00011000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.65 | 0.57 | 0.74 | -0.08 | -10.96% | 3 | 458 | 81.45% |
ZIM240719P00011000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 0.85 | 0.71 | 0.97 | -0.05 | -5.56% | 18 | 214 | 74.51% |
ZIM241018P00011000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 1.31 | 1.19 | 2.42 | 0.00 | - | 2 | 6 | 83.20% |
ZIM250117P00011000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 2.13 | 1.04 | 2.10 | 0.00 | - | 1 | 103 | 60.55% |