ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00020000 | 2024-06-21 1:02PM EDT | 2024-07-19 | 1.75 | 1.15 | 1.25 | 0.00 | - | 10 | 1,566 | 35.94% |
| ZTO240920C00020000 | 2024-06-26 1:47PM EDT | 2024-09-20 | 2.20 | 1.85 | 2.85 | 0.00 | - | 20 | 854 | 60.60% |
| ZTO241018C00020000 | 2024-06-25 11:27AM EDT | 2024-10-18 | 2.60 | 2.00 | 3.20 | 0.00 | - | 43 | 603 | 60.50% |
| ZTO250117C00020000 | 2024-06-18 9:59AM EDT | 2025-01-17 | 4.00 | 2.60 | 2.75 | 0.00 | - | 2 | 78 | 37.57% |
| ZTO251219C00020000 | 2024-06-26 11:38AM EDT | 2025-12-19 | 4.79 | 4.30 | 7.00 | 0.00 | - | 117 | 1,230 | 53.35% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00020000 | 2024-06-27 11:06AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 1 | 99 | 31.45% |
| ZTO240920P00020000 | 2024-06-21 12:47PM EDT | 2024-09-20 | 0.72 | 0.40 | 1.00 | 0.00 | - | 2 | 367 | 35.25% |
| ZTO241018P00020000 | 2024-06-21 2:37PM EDT | 2024-10-18 | 0.90 | 0.85 | 1.30 | 0.00 | - | 5 | 6 | 37.40% |
| ZTO250117P00020000 | 2024-06-24 2:57PM EDT | 2025-01-17 | 1.07 | 1.35 | 1.50 | 0.00 | - | 1 | 88 | 31.25% |
| ZTO251219P00020000 | 2024-06-10 9:30AM EDT | 2025-12-19 | 2.35 | 0.00 | 4.10 | 0.00 | - | 1 | 10 | 46.19% |
© 2024 Yahoo. All rights reserved.