ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240719C00017500 | 2024-06-27 3:45PM EDT | 17.50 | 3.30 | 2.50 | 4.90 | -0.30 | -8.33% | 20 | 11 | 113.97% |
| ZK240719C00020000 | 2024-06-26 2:16PM EDT | 20.00 | 1.85 | 1.30 | 1.50 | -0.50 | -21.28% | 10 | 28 | 66.50% |
| ZK240719C00022500 | 2024-06-27 3:06PM EDT | 22.50 | 0.71 | 0.45 | 0.60 | -0.39 | -35.45% | 24 | 0 | 66.50% |
| ZK240719C00025000 | 2024-06-27 1:30PM EDT | 25.00 | 0.30 | 0.00 | 0.55 | -0.20 | -40.00% | 12 | 0 | 77.25% |
| ZK240719C00030000 | 2024-06-27 2:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 1 | 0 | 94.14% |
| ZK240719C00035000 | 2024-06-17 3:33PM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 51 | 145.51% |
| ZK240719C00040000 | 2024-06-26 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 65 | 144.14% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240719P00012500 | 2024-06-25 3:06PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 0 | 104.69% |
| ZK240719P00015000 | 2024-06-18 2:57PM EDT | 15.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 9 | 0 | 92.19% |
| ZK240719P00017500 | 2024-06-24 10:30AM EDT | 17.50 | 0.38 | 0.00 | 1.65 | 0.00 | - | 3 | 0 | 101.56% |
| ZK240719P00020000 | 2024-06-27 3:45PM EDT | 20.00 | 1.15 | 1.20 | 1.50 | +0.40 | +53.33% | 8 | 296 | 73.24% |
| ZK240719P00022500 | 2024-06-26 1:34PM EDT | 22.50 | 1.90 | 0.85 | 5.00 | 0.00 | - | 81 | 0 | 71.29% |
| ZK240719P00025000 | 2024-06-26 10:34AM EDT | 25.00 | 3.60 | 3.30 | 5.30 | 0.00 | - | 4 | 0 | 93.16% |
| ZK240719P00030000 | 2024-06-24 10:17AM EDT | 30.00 | 8.90 | 8.60 | 11.70 | 0.00 | - | 1 | 0 | 123.44% |
© 2024 Yahoo. All rights reserved.