ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00025000 | 2024-06-21 10:42AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 187 | 75.88% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 0.80 | 0.00 | 1.45 | 0.00 | - | 21 | 38 | 50.10% |
| ZTO241018C00025000 | 2024-05-29 12:48PM EDT | 2024-10-18 | 1.58 | 0.20 | 0.45 | 0.00 | - | 40 | 77 | 35.79% |
| ZTO250117C00025000 | 2024-06-05 12:22PM EDT | 2025-01-17 | 2.00 | 0.70 | 0.85 | 0.00 | - | 4 | 531 | 34.72% |
| ZTO251219C00025000 | 2024-06-20 10:29AM EDT | 2025-12-19 | 2.65 | 2.20 | 2.80 | 0.00 | - | 24 | 29 | 41.61% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 2024-07-19 | 2.20 | 2.00 | 5.90 | 0.00 | - | 1 | 0 | 154.88% |
| ZTO240920P00025000 | 2024-05-31 12:01PM EDT | 2024-09-20 | 2.75 | 2.95 | 4.30 | 0.00 | - | 91 | 288 | 30.08% |
| ZTO241018P00025000 | 2024-05-21 11:16AM EDT | 2024-10-18 | 2.10 | 1.60 | 5.90 | 0.00 | - | - | 149 | 68.36% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 68.87% |
| ZTO251219P00025000 | 2024-06-18 11:01AM EDT | 2025-12-19 | 4.90 | 5.00 | 5.90 | 0.00 | - | 1 | 5 | 31.29% |
© 2024 Yahoo. All rights reserved.