ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117C00013000 | 2024-03-05 10:32AM EDT | 13.00 | 8.50 | 8.30 | 9.70 | 0.00 | - | 1 | 20 | 82.18% |
| ZTO250117C00015000 | 2024-06-07 9:58AM EDT | 15.00 | 9.60 | 5.90 | 6.90 | 0.00 | - | 5 | 55 | 62.26% |
| ZTO250117C00017500 | 2024-05-16 1:23PM EDT | 17.50 | 7.10 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 57.23% |
| ZTO250117C00018000 | 2024-04-09 2:14PM EDT | 18.00 | 4.40 | 3.10 | 4.80 | 0.00 | - | 2 | 20 | 56.89% |
| ZTO250117C00020000 | 2024-06-18 9:59AM EDT | 20.00 | 4.00 | 2.20 | 2.65 | 0.00 | - | 2 | 78 | 37.40% |
| ZTO250117C00021000 | 2024-06-13 11:11AM EDT | 21.00 | 3.30 | 2.00 | 2.20 | 0.00 | - | 1 | 1 | 37.60% |
| ZTO250117C00022500 | 2024-06-20 3:10PM EDT | 22.50 | 1.93 | 0.00 | 1.80 | 0.00 | - | 1 | 60 | 40.38% |
| ZTO250117C00024000 | 2024-06-26 11:16AM EDT | 24.00 | 1.28 | 0.85 | 1.05 | 0.00 | - | 101 | 1,177 | 35.11% |
| ZTO250117C00025000 | 2024-06-05 12:22PM EDT | 25.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 4 | 531 | 34.57% |
| ZTO250117C00029000 | 2024-05-22 10:59AM EDT | 29.00 | 1.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 35.06% |
| ZTO250117C00030000 | 2024-06-06 10:18AM EDT | 30.00 | 0.63 | 0.00 | 1.60 | 0.00 | - | 25 | 1,778 | 50.49% |
| ZTO250117C00035000 | 2024-06-21 1:07PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 654 | 50.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250117P00010000 | 2024-02-02 3:52PM EDT | 10.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 56 | 109.38% |
| ZTO250117P00013000 | 2024-03-01 12:00PM EDT | 13.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 3 | 119 | 55.27% |
| ZTO250117P00015000 | 2024-01-16 10:35AM EDT | 15.00 | 1.25 | 1.05 | 1.80 | 0.00 | - | 562 | 0 | 69.04% |
| ZTO250117P00017500 | 2024-05-20 10:09AM EDT | 17.50 | 0.82 | 0.35 | 1.40 | 0.00 | - | 1 | 5 | 48.34% |
| ZTO250117P00018000 | 2024-04-26 9:30AM EDT | 18.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 4 | 29 | 67.24% |
| ZTO250117P00020000 | 2024-06-24 2:57PM EDT | 20.00 | 1.07 | 1.40 | 1.55 | 0.00 | - | 1 | 88 | 31.54% |
| ZTO250117P00021000 | 2024-06-21 1:04PM EDT | 21.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 340 | 513 | 31.10% |
| ZTO250117P00022500 | 2024-06-24 3:36PM EDT | 22.50 | 2.09 | 0.90 | 3.00 | 0.00 | - | 8 | 559 | 31.35% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 68.16% |
| ZTO250117P00026000 | 2024-06-06 3:58PM EDT | 26.00 | 3.37 | 3.20 | 7.10 | 0.00 | - | - | 1 | 57.32% |
| ZTO250117P00029000 | 2024-05-22 11:35AM EDT | 29.00 | 4.80 | 6.90 | 9.80 | 0.00 | - | - | 12 | 62.50% |
| ZTO250117P00030000 | 2024-06-28 3:27PM EDT | 30.00 | 9.20 | 7.50 | 11.10 | -0.32 | -3.36% | 300 | 1,026 | 70.97% |
| ZTO250117P00035000 | 2024-06-28 3:27PM EDT | 35.00 | 14.20 | 12.10 | 16.00 | -0.32 | -2.20% | 300 | 500 | 82.30% |
© 2024 Yahoo. All rights reserved.