Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240517C00350000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 33 | 117.19% |
ZS240621C00350000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
ZS240719C00350000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 64.36% |
ZS240816C00350000 | 2024-03-26 10:51AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 57.81% |
ZS240920C00350000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.53 | 0.00 | - | 10 | 139 | 52.76% |
ZS241220C00350000 | 2024-03-11 11:21AM EDT | 2024-12-20 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 51.18% |
ZS250117C00350000 | 2024-04-23 1:35PM EDT | 2025-01-17 | 1.85 | 1.67 | 1.91 | 0.00 | - | 1 | 69 | 48.23% |
ZS250417C00350000 | 2024-04-30 11:39AM EDT | 2025-04-17 | 3.20 | 1.76 | 3.75 | 0.00 | - | 3 | 36 | 48.07% |
ZS260116C00350000 | 2024-04-22 12:45PM EDT | 2026-01-16 | 8.70 | 10.20 | 11.55 | 0.00 | - | 2 | 60 | 49.31% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240719P00350000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
ZS240816P00350000 | 2024-02-28 10:32AM EDT | 2024-08-16 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
ZS241220P00350000 | 2024-03-05 10:30AM EDT | 2024-12-20 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
ZS250117P00350000 | 2024-03-01 12:55PM EDT | 2025-01-17 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
ZS260116P00350000 | 2024-04-12 10:10AM EDT | 2026-01-16 | 166.61 | 170.50 | 175.50 | 0.00 | - | 5 | 0 | 33.29% |