ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240920C00015000 | 2024-05-22 11:06AM EDT | 15.00 | 11.90 | 4.80 | 9.20 | 0.00 | - | - | 1 | 116.70% |
| ZK240920C00017500 | 2024-06-26 1:04PM EDT | 17.50 | 5.50 | 2.40 | 6.20 | 0.00 | - | 7 | 14 | 76.51% |
| ZK240920C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 3.58 | 2.65 | 3.40 | 0.00 | - | 8 | 27 | 76.27% |
| ZK240920C00022500 | 2024-06-25 10:01AM EDT | 22.50 | 2.40 | 0.90 | 4.10 | -0.25 | -9.43% | 1 | 32 | 86.87% |
| ZK240920C00025000 | 2024-06-27 3:06PM EDT | 25.00 | 1.50 | 0.40 | 2.05 | -0.50 | -25.00% | 36 | 45 | 70.70% |
| ZK240920C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 1.15 | 0.20 | 1.85 | 0.00 | - | 1 | 4 | 89.75% |
| ZK240920C00035000 | 2024-06-14 12:04PM EDT | 35.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 99.22% |
| ZK240920C00040000 | 2024-06-18 10:15AM EDT | 40.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | 6 | 101 | 98.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZK240920P00012500 | 2024-06-21 10:21AM EDT | 12.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 122.27% |
| ZK240920P00017500 | 2024-06-26 12:51PM EDT | 17.50 | 1.35 | 1.30 | 3.40 | +0.15 | +12.50% | 2 | 5 | 98.39% |
| ZK240920P00020000 | 2024-06-20 3:34PM EDT | 20.00 | 2.35 | 2.10 | 4.80 | 0.00 | - | 1 | 21 | 92.29% |
| ZK240920P00022500 | 2024-06-26 1:19PM EDT | 22.50 | 3.50 | 3.60 | 4.60 | 0.00 | - | 7 | 30 | 68.26% |
| ZK240920P00025000 | 2024-06-25 3:35PM EDT | 25.00 | 5.50 | 4.70 | 8.30 | 0.00 | - | 7 | 16 | 83.35% |
| ZK240920P00030000 | 2024-06-12 9:40AM EDT | 30.00 | 10.00 | 8.50 | 12.10 | 0.00 | - | - | 17 | 69.73% |
© 2024 Yahoo. All rights reserved.