ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00015000 | 2024-04-16 1:34PM EDT | 15.00 | 4.71 | 9.50 | 11.70 | 0.00 | - | 50 | 50 | 373.83% |
| ZTO240719C00016000 | 2024-05-15 2:46PM EDT | 16.00 | 5.83 | 6.10 | 8.50 | 0.00 | - | 5 | 5 | 206.74% |
| ZTO240719C00017000 | 2024-02-12 2:19PM EDT | 17.00 | 2.47 | 5.20 | 5.50 | 0.00 | - | 10 | 76 | 128.52% |
| ZTO240719C00018000 | 2024-05-17 10:46AM EDT | 18.00 | 6.85 | 4.30 | 4.80 | 0.00 | - | 10 | 352 | 120.51% |
| ZTO240719C00019000 | 2024-04-16 11:37AM EDT | 19.00 | 1.70 | 4.80 | 7.80 | 0.00 | - | 20 | 100 | 235.35% |
| ZTO240719C00020000 | 2024-06-21 1:02PM EDT | 20.00 | 1.75 | 1.60 | 1.70 | +0.32 | +22.38% | 10 | 1,566 | 39.65% |
| ZTO240719C00021000 | 2024-06-06 11:02AM EDT | 21.00 | 3.00 | 0.90 | 1.00 | 0.00 | - | 1 | 1,224 | 36.13% |
| ZTO240719C00022000 | 2024-06-21 3:47PM EDT | 22.00 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 2 | 188 | 33.79% |
| ZTO240719C00023000 | 2024-06-06 3:41PM EDT | 23.00 | 1.50 | 0.15 | 0.25 | 0.00 | - | 14 | 160 | 34.77% |
| ZTO240719C00024000 | 2024-06-21 10:41AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 19 | 765 | 33.99% |
| ZTO240719C00025000 | 2024-06-21 10:42AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 178 | 50.98% |
| ZTO240719C00026000 | 2024-06-11 10:11AM EDT | 26.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 72 | 172 | 52.34% |
| ZTO240719C00027000 | 2024-06-20 9:54AM EDT | 27.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 55 | 59.57% |
| ZTO240719C00028000 | 2024-06-05 3:51PM EDT | 28.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 51 | 83 | 66.21% |
| ZTO240719C00029000 | 2024-05-29 3:20PM EDT | 29.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 165 | 244 | 72.66% |
| ZTO240719C00030000 | 2024-05-22 10:11AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 52 | 78.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00010000 | 2024-01-30 2:01PM EDT | 10.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 192.97% |
| ZTO240719P00013000 | 2024-03-01 11:40AM EDT | 13.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 150.98% |
| ZTO240719P00014000 | 2024-02-14 12:35PM EDT | 14.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 104.69% |
| ZTO240719P00015000 | 2024-01-19 12:43PM EDT | 15.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 18 | 18 | 140.23% |
| ZTO240719P00016000 | 2024-02-20 11:30AM EDT | 16.00 | 0.85 | 0.20 | 0.55 | 0.00 | - | 2 | 45 | 100.10% |
| ZTO240719P00017000 | 2024-03-01 11:13AM EDT | 17.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 59 | 543 | 95.90% |
| ZTO240719P00018000 | 2024-06-21 12:55PM EDT | 18.00 | 0.05 | 0.15 | 0.30 | -0.45 | -90.00% | 1 | 102 | 58.20% |
| ZTO240719P00019000 | 2024-04-08 10:56AM EDT | 19.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 18 | 381 | 63.57% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 20.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 47 | 99 | 35.35% |
| ZTO240719P00021000 | 2024-06-12 10:53AM EDT | 21.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 2 | 1,045 | 30.47% |
| ZTO240719P00022000 | 2024-06-20 3:06PM EDT | 22.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 3 | 1,581 | 30.18% |
| ZTO240719P00023000 | 2024-06-12 2:17PM EDT | 23.00 | 1.20 | 1.75 | 1.85 | 0.00 | - | 5 | 110 | 29.88% |
| ZTO240719P00024000 | 2024-05-31 10:03AM EDT | 24.00 | 1.40 | 2.55 | 3.20 | 0.00 | - | 1 | 91 | 60.84% |
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 25.00 | 2.20 | 3.50 | 4.70 | 0.00 | - | 1 | 0 | 65.72% |
| ZTO240719P00026000 | 2024-03-20 10:48AM EDT | 26.00 | 4.30 | 5.90 | 8.50 | 0.00 | - | - | 7 | 176.66% |
© 2024 Yahoo. All rights reserved.