Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240621C00185000 | 2024-06-03 11:17AM EDT | 2024-06-21 | 0.60 | 0.35 | 1.15 | +0.30 | +100.00% | 3 | 1,369 | 32.85% |
ZTS240719C00185000 | 2024-05-31 1:53PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.90 | +0.53 | +51.96% | 17 | 351 | 24.92% |
ZTS240816C00185000 | 2024-05-31 12:07PM EDT | 2024-08-16 | 2.90 | 3.70 | 4.40 | 0.00 | - | 1 | 46 | 29.30% |
ZTS241018C00185000 | 2024-06-03 2:27PM EDT | 2024-10-18 | 7.05 | 6.00 | 7.70 | +0.05 | +0.71% | 7 | 142 | 29.94% |
ZTS241115C00185000 | 2024-06-03 10:01AM EDT | 2024-11-15 | 9.13 | 7.50 | 10.20 | +1.55 | +20.45% | 3 | 27 | 32.86% |
ZTS250117C00185000 | 2024-05-31 2:56PM EDT | 2025-01-17 | 9.30 | 10.50 | 11.60 | 0.00 | - | 1 | 413 | 30.58% |
ZTS260116C00185000 | 2024-05-13 12:51PM EDT | 2026-01-16 | 24.50 | 22.50 | 27.10 | 0.00 | - | 17 | 365 | 36.72% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 2024-06-21 | 11.30 | 10.80 | 14.80 | 0.00 | - | 1 | 6 | 42.15% |
ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 52.84% |
ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 2024-08-16 | 17.00 | 14.40 | 15.50 | 0.00 | - | - | 0 | 23.61% |
ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 20.50 | 21.80 | 0.00 | - | 97 | 8 | 33.57% |
ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 41.58% |
ZTS250117P00185000 | 2024-05-15 10:16AM EDT | 2025-01-17 | 19.90 | 18.50 | 20.70 | 0.00 | - | 5 | 94 | 23.94% |
ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 25.50 | 29.80 | 0.00 | - | 4 | 5 | 25.40% |