Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405C00160000 | 2024-03-27 10:17AM EDT | 2024-04-05 | 33.60 | 31.60 | 33.45 | 0.00 | - | 7 | 7 | 88.72% |
ZS240419C00160000 | 2024-03-18 2:56PM EDT | 2024-04-19 | 38.00 | 31.35 | 34.25 | 0.00 | - | 21 | 23 | 64.16% |
ZS240503C00160000 | 2024-03-27 11:24AM EDT | 2024-05-03 | 35.70 | 33.60 | 35.20 | 0.00 | - | 20 | 20 | 51.50% |
ZS240517C00160000 | 2024-03-20 10:03AM EDT | 2024-05-17 | 38.52 | 34.00 | 36.45 | 0.00 | - | 10 | 39 | 56.84% |
ZS240621C00160000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 38.00 | 38.85 | 39.85 | -3.00 | -7.32% | 3 | 217 | 55.32% |
ZS240719C00160000 | 2024-03-27 10:32AM EDT | 2024-07-19 | 42.30 | 39.75 | 41.45 | 0.00 | - | 1 | 30 | 52.03% |
ZS240816C00160000 | 2024-03-08 11:51AM EDT | 2024-08-16 | 52.95 | 41.65 | 42.85 | 0.00 | - | 2 | 10 | 51.20% |
ZS240920C00160000 | 2024-03-05 3:14PM EDT | 2024-09-20 | 57.06 | 44.50 | 46.75 | 0.00 | - | 1 | 18 | 53.96% |
ZS241220C00160000 | 2024-03-05 4:05PM EDT | 2024-12-20 | 63.40 | 51.40 | 52.85 | 0.00 | - | 2 | 4 | 56.02% |
ZS250117C00160000 | 2024-03-28 3:01PM EDT | 2025-01-17 | 53.10 | 51.80 | 53.90 | -4.25 | -7.41% | 1 | 147 | 54.58% |
ZS250417C00160000 | 2024-03-15 1:06PM EDT | 2025-04-17 | 61.24 | 57.40 | 58.70 | 0.00 | - | 2 | 16 | 55.73% |
ZS250620C00160000 | 2024-03-26 10:29AM EDT | 2025-06-20 | 61.95 | 60.40 | 61.30 | 0.00 | - | 1 | 2 | 55.56% |
ZS260116C00160000 | 2024-03-22 3:27PM EDT | 2026-01-16 | 71.50 | 68.65 | 70.00 | 0.00 | - | 1 | 32 | 55.77% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405P00160000 | 2024-03-25 3:58PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.38 | 0.00 | - | 11 | 25 | 66.31% |
ZS240412P00160000 | 2024-03-26 3:40PM EDT | 2024-04-12 | 0.11 | 0.04 | 0.14 | 0.00 | - | 1 | 12 | 45.90% |
ZS240419P00160000 | 2024-03-28 12:41PM EDT | 2024-04-19 | 0.21 | 0.18 | 0.26 | -0.01 | -4.55% | 4 | 159 | 42.04% |
ZS240426P00160000 | 2024-03-21 10:32AM EDT | 2024-04-26 | 0.50 | 0.19 | 0.73 | 0.00 | - | 5 | 20 | 45.31% |
ZS240503P00160000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 0.67 | 0.62 | 0.75 | -0.19 | -22.09% | 5 | 2 | 40.94% |
ZS240517P00160000 | 2024-03-28 2:23PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.41 | +0.07 | +5.26% | 5 | 690 | 40.89% |
ZS240621P00160000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 4.56 | 4.35 | 4.50 | +0.30 | +7.04% | 3 | 326 | 46.52% |
ZS240719P00160000 | 2024-03-25 12:33PM EDT | 2024-07-19 | 5.55 | 5.45 | 5.75 | 0.00 | - | 1 | 388 | 44.74% |
ZS240816P00160000 | 2024-03-19 11:37AM EDT | 2024-08-16 | 7.80 | 6.70 | 6.85 | 0.00 | - | 8 | 35 | 43.35% |
ZS240920P00160000 | 2024-03-26 11:38AM EDT | 2024-09-20 | 9.05 | 8.90 | 9.20 | 0.00 | - | 2 | 176 | 44.80% |
ZS241115P00160000 | 2024-03-14 3:09PM EDT | 2024-11-15 | 11.75 | 10.95 | 11.25 | 0.00 | - | 1 | 1 | 43.39% |
ZS241220P00160000 | 2024-03-28 2:53PM EDT | 2024-12-20 | 13.10 | 12.95 | 13.20 | +0.25 | +1.95% | 6 | 30 | 44.22% |
ZS250117P00160000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 14.00 | 13.95 | 14.20 | -0.45 | -3.11% | 2 | 635 | 43.89% |
ZS250417P00160000 | 2024-03-06 10:59AM EDT | 2025-04-17 | 16.50 | 16.80 | 17.15 | 0.00 | - | 1 | 60 | 43.05% |
ZS260116P00160000 | 2024-03-19 3:51PM EDT | 2026-01-16 | 24.90 | 24.00 | 24.60 | 0.00 | - | 4 | 121 | 41.67% |