Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240419C00280000 | 2024-04-10 1:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 162.50% |
ZS240517C00280000 | 2024-04-15 11:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.58 | 0.00 | - | 151 | 228 | 76.42% |
ZS240621C00280000 | 2024-04-16 9:51AM EDT | 2024-06-21 | 0.35 | 0.11 | 0.74 | 0.00 | - | 5 | 224 | 55.47% |
ZS240719C00280000 | 2024-04-11 2:36PM EDT | 2024-07-19 | 0.94 | 0.18 | 0.89 | 0.00 | - | 22 | 194 | 52.69% |
ZS240816C00280000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 1.29 | 0.74 | 0.84 | 0.00 | - | 1 | 63 | 45.75% |
ZS240920C00280000 | 2024-04-04 9:56AM EDT | 2024-09-20 | 3.32 | 1.83 | 1.95 | 0.00 | - | 4 | 125 | 47.82% |
ZS241115C00280000 | 2024-04-15 2:45PM EDT | 2024-11-15 | 3.30 | 3.25 | 3.40 | 0.00 | - | 2 | 4 | 46.98% |
ZS241220C00280000 | 2024-04-10 2:29PM EDT | 2024-12-20 | 6.20 | 4.80 | 5.05 | 0.00 | - | 2 | 224 | 48.60% |
ZS250117C00280000 | 2024-04-16 9:45AM EDT | 2025-01-17 | 5.42 | 5.65 | 5.80 | 0.00 | - | 2 | 1,328 | 48.03% |
ZS250417C00280000 | 2024-03-21 10:20AM EDT | 2025-04-17 | 16.75 | 8.70 | 8.95 | 0.00 | - | 2 | 954 | 48.11% |
ZS260116C00280000 | 2024-04-16 12:33PM EDT | 2026-01-16 | 19.00 | 18.00 | 18.80 | 0.00 | - | 2 | 121 | 48.96% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240419P00280000 | 2024-03-06 3:39PM EDT | 2024-04-19 | 78.85 | 95.40 | 98.40 | 0.00 | - | 9 | 0 | 0.00% |
ZS240517P00280000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 93.69 | 103.90 | 107.40 | 0.00 | - | 4 | 0 | 102.73% |
ZS240621P00280000 | 2024-02-28 1:59PM EDT | 2024-06-21 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
ZS240719P00280000 | 2024-02-28 1:04PM EDT | 2024-07-19 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
ZS240816P00280000 | 2024-02-29 11:15AM EDT | 2024-08-16 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
ZS240920P00280000 | 2024-03-25 11:26AM EDT | 2024-09-20 | 86.20 | 104.10 | 106.75 | 0.00 | - | 2 | 0 | 41.16% |
ZS241220P00280000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
ZS250117P00280000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
ZS250417P00280000 | 2024-04-11 10:06AM EDT | 2025-04-17 | 98.00 | 105.85 | 109.25 | 0.00 | - | 1 | 3 | 35.98% |
ZS260116P00280000 | 2024-02-21 2:26PM EDT | 2026-01-16 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |