ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219C00005000 | 2024-06-26 10:42AM EDT | 5.00 | 16.50 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 77.34% |
| ZTO251219C00010000 | 2024-02-02 4:54PM EDT | 10.00 | 8.10 | 9.60 | 12.60 | 0.00 | - | 1 | 2 | 82.96% |
| ZTO251219C00017500 | 2024-02-06 4:57PM EDT | 17.50 | 4.90 | 4.00 | 8.70 | 0.00 | - | - | 1 | 78.08% |
| ZTO251219C00020000 | 2024-06-26 11:38AM EDT | 20.00 | 4.79 | 1.50 | 4.50 | 0.00 | - | 117 | 1,230 | 42.14% |
| ZTO251219C00022500 | 2024-06-20 10:29AM EDT | 22.50 | 3.78 | 2.40 | 4.30 | 0.00 | - | 2 | 4 | 49.71% |
| ZTO251219C00025000 | 2024-06-20 10:29AM EDT | 25.00 | 2.65 | 1.65 | 2.65 | 0.00 | - | 24 | 29 | 40.75% |
| ZTO251219C00030000 | 2024-06-27 3:41PM EDT | 30.00 | 1.30 | 0.85 | 1.50 | 0.00 | - | 1 | 27 | 39.55% |
| ZTO251219C00035000 | 2024-06-13 2:15PM EDT | 35.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 229 | 42.41% |
| ZTO251219C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 65.89% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO251219P00003000 | 2024-01-31 11:13AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ZTO251219P00005000 | 2024-02-20 11:13AM EDT | 5.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 4 | 8 | 93.75% |
| ZTO251219P00010000 | 2024-03-05 3:33PM EDT | 10.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 15 | 27 | 50.83% |
| ZTO251219P00013000 | 2023-11-20 1:12PM EDT | 13.00 | 1.10 | 0.80 | 1.60 | 0.00 | - | 124 | 204 | 56.40% |
| ZTO251219P00015000 | 2024-06-17 1:18PM EDT | 15.00 | 1.05 | 0.90 | 1.45 | 0.00 | - | 55 | 5,022 | 42.68% |
| ZTO251219P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| ZTO251219P00018000 | 2024-05-16 3:44PM EDT | 18.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 69.02% |
| ZTO251219P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 2.35 | 1.65 | 3.40 | 0.00 | - | 1 | 10 | 38.50% |
| ZTO251219P00022500 | 2024-06-17 1:05PM EDT | 22.50 | 3.50 | 1.55 | 4.40 | 0.00 | - | 1 | 1,510 | 33.25% |
| ZTO251219P00025000 | 2024-06-18 11:01AM EDT | 25.00 | 4.90 | 3.50 | 5.90 | 0.00 | - | 1 | 5 | 30.57% |
| ZTO251219P00035000 | 2023-10-23 12:47PM EDT | 35.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | - | 1 | 44.43% |
© 2024 Yahoo. All rights reserved.