Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517C00105000 | 2024-01-03 3:04PM EDT | 2024-05-17 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 900.64% |
ZS240621C00105000 | 2024-01-17 10:32AM EDT | 2024-06-21 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
ZS240719C00105000 | 2024-02-26 3:28PM EDT | 2024-07-19 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 178.76% |
ZS240920C00105000 | 2023-11-17 4:06PM EDT | 2024-09-20 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 257.47% |
ZS250117C00105000 | 2024-02-05 2:33PM EDT | 2025-01-17 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 144.58% |
ZS260116C00105000 | 2024-04-01 11:36AM EDT | 2026-01-16 | 102.16 | 88.95 | 91.20 | 0.00 | - | 2 | 2 | 64.34% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517P00105000 | 2023-11-29 3:01PM EDT | 2024-05-17 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 104.30% |
ZS240531P00105000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.86% |
ZS240621P00105000 | 2024-04-15 10:30AM EDT | 2024-06-21 | 0.32 | 0.07 | 0.43 | 0.00 | - | 1 | 42 | 64.26% |
ZS240719P00105000 | 2024-01-25 4:37PM EDT | 2024-07-19 | 0.43 | 0.34 | 0.44 | 0.00 | - | 2 | 51 | 56.49% |
ZS240920P00105000 | 2024-04-02 11:41AM EDT | 2024-09-20 | 1.22 | 0.93 | 1.56 | 0.00 | - | 1 | 4 | 53.49% |
ZS241220P00105000 | 2024-03-22 2:46PM EDT | 2024-12-20 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 55.21% |
ZS250117P00105000 | 2024-03-05 12:09PM EDT | 2025-01-17 | 3.15 | 2.97 | 3.10 | 0.00 | - | 1 | 180 | 50.10% |
ZS250620P00105000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 7.00 | 6.10 | 6.25 | 0.00 | - | 27 | 29 | 49.93% |
ZS260116P00105000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 9.66 | 8.85 | 9.55 | 0.00 | - | 4 | 71 | 47.99% |