ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018C00019000 | 2024-06-21 3:26PM EDT | 19.00 | 3.20 | 2.35 | 4.90 | 0.00 | - | 1 | 2 | 61.13% |
| ZTO241018C00020000 | 2024-06-25 11:27AM EDT | 20.00 | 2.60 | 1.90 | 2.90 | 0.00 | - | 43 | 603 | 56.15% |
| ZTO241018C00021000 | 2024-06-25 10:27AM EDT | 21.00 | 2.10 | 1.35 | 3.70 | 0.00 | - | 10 | 10 | 57.91% |
| ZTO241018C00022000 | 2024-04-11 10:28AM EDT | 22.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 69.26% |
| ZTO241018C00023000 | 2024-05-21 9:41AM EDT | 23.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 6.25% |
| ZTO241018C00025000 | 2024-05-29 12:48PM EDT | 25.00 | 1.58 | 0.25 | 0.45 | 0.00 | - | 40 | 77 | 36.87% |
| ZTO241018C00030000 | 2024-06-25 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 57.52% |
| ZTO241018C00035000 | 2024-03-18 11:29AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018P00016000 | 2024-05-15 11:38AM EDT | 16.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 60 | 64.65% |
| ZTO241018P00017000 | 2024-04-10 11:30AM EDT | 17.00 | 0.64 | 0.40 | 0.80 | 0.00 | - | - | 3 | 52.88% |
| ZTO241018P00018000 | 2024-05-10 3:54PM EDT | 18.00 | 1.17 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 43.85% |
| ZTO241018P00019000 | 2024-05-15 2:46PM EDT | 19.00 | 0.79 | 0.00 | 1.65 | 0.00 | - | 1 | 75 | 55.71% |
| ZTO241018P00020000 | 2024-06-21 2:37PM EDT | 20.00 | 0.90 | 0.75 | 1.35 | 0.00 | - | 5 | 6 | 37.99% |
| ZTO241018P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 1.30 | 0.10 | 1.65 | 0.00 | - | 5 | 148 | 33.20% |
| ZTO241018P00022000 | 2024-06-27 9:30AM EDT | 22.00 | 2.00 | 0.20 | 2.20 | 0.00 | - | 5 | 100 | 31.79% |
| ZTO241018P00023000 | 2024-04-29 2:04PM EDT | 23.00 | 2.60 | 0.00 | 2.90 | 0.00 | - | 80 | 79 | 31.59% |
| ZTO241018P00024000 | 2024-05-15 2:46PM EDT | 24.00 | 3.10 | 1.05 | 3.50 | 0.00 | - | 1 | 2 | 25.73% |
| ZTO241018P00025000 | 2024-05-21 11:16AM EDT | 25.00 | 2.10 | 1.60 | 5.90 | 0.00 | - | - | 149 | 67.29% |
© 2024 Yahoo. All rights reserved.