Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220819C00100000 | 2022-05-26 12:49PM EDT | 2022-08-19 | 50.00 | 70.30 | 73.20 | 0.00 | - | 1 | 1 | 0.00% |
ZS220916C00100000 | 2022-07-06 3:21PM EDT | 2022-09-16 | 67.61 | 64.00 | 66.05 | 0.00 | - | 1 | 2 | 0.00% |
ZS230120C00100000 | 2022-08-09 11:09AM EDT | 2023-01-20 | 69.70 | 83.30 | 86.35 | 0.00 | - | 6 | 29 | 85.99% |
ZS230721C00100000 | 2022-06-29 1:00PM EDT | 2023-07-21 | 71.30 | 67.25 | 70.30 | 0.00 | - | 1 | 5 | 0.00% |
ZS240119C00100000 | 2022-07-26 2:56PM EDT | 2024-01-19 | 63.39 | 94.50 | 97.40 | 0.00 | - | 3 | 43 | 73.63% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS220812P00100000 | 2022-08-11 11:52AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 262 | 250.00% |
ZS220819P00100000 | 2022-08-10 9:39AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 643 | 139.06% |
ZS220826P00100000 | 2022-08-11 9:49AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 71 | 243 | 100.78% |
ZS220902P00100000 | 2022-07-28 2:39PM EDT | 2022-09-02 | 0.93 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.26% |
ZS220916P00100000 | 2022-08-11 1:28PM EDT | 2022-09-16 | 0.53 | 0.37 | 0.85 | -0.02 | -3.64% | 1 | 1,006 | 101.32% |
ZS221021P00100000 | 2022-08-09 11:20AM EDT | 2022-10-21 | 2.11 | 0.00 | 1.51 | 0.00 | - | 1 | 56 | 75.59% |
ZS221118P00100000 | 2022-08-09 3:48PM EDT | 2022-11-18 | 2.85 | 1.83 | 2.23 | 0.00 | - | 1 | 49 | 79.50% |
ZS230120P00100000 | 2022-08-11 2:15PM EDT | 2023-01-20 | 4.15 | 4.15 | 4.40 | 0.00 | - | 200 | 1,402 | 76.50% |
ZS230217P00100000 | 2022-08-10 12:46PM EDT | 2023-02-17 | 4.80 | 4.60 | 5.30 | 0.00 | - | 5 | 10 | 74.03% |
ZS230519P00100000 | 2022-08-09 2:17PM EDT | 2023-05-19 | 9.16 | - | - | 0.00 | - | - | - | 0.00% |
ZS230721P00100000 | 2022-08-11 11:13AM EDT | 2023-07-21 | 8.20 | 8.40 | 9.60 | -2.05 | -20.00% | 104 | 448 | 68.20% |
ZS240119P00100000 | 2022-08-11 3:53PM EDT | 2024-01-19 | 12.20 | 10.45 | 12.50 | -4.15 | -25.38% | 3 | 253 | 60.99% |