Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419C00195000 | 2024-03-27 1:16PM EDT | 2024-04-19 | 0.26 | 0.20 | 0.75 | 0.00 | - | 6 | 1,828 | 39.19% |
ZTS240517C00195000 | 2024-03-28 11:18AM EDT | 2024-05-17 | 0.70 | 0.60 | 0.90 | +0.15 | +27.27% | 8 | 199 | 27.61% |
ZTS240719C00195000 | 2024-03-28 11:56AM EDT | 2024-07-19 | 2.30 | 2.10 | 2.50 | +0.45 | +24.32% | 4 | 442 | 25.53% |
ZTS241018C00195000 | 2024-03-27 2:47PM EDT | 2024-10-18 | 4.80 | 5.30 | 5.90 | 0.00 | - | 4 | 43 | 27.42% |
ZTS241115C00195000 | 2024-03-27 3:24PM EDT | 2024-11-15 | 5.90 | 6.60 | 7.40 | 0.00 | - | 2 | 5 | 28.84% |
ZTS250117C00195000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 7.70 | 8.50 | 9.10 | 0.00 | - | 2 | 70 | 28.61% |
ZTS260116C00195000 | 2024-02-09 11:38AM EDT | 2026-01-16 | 35.60 | 24.50 | 28.00 | 0.00 | - | 2 | 22 | 40.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240419P00195000 | 2024-03-22 12:37PM EDT | 2024-04-19 | 26.49 | 22.30 | 26.30 | 0.00 | - | 1 | 9 | 54.44% |
ZTS240517P00195000 | 2024-03-04 12:41PM EDT | 2024-05-17 | 12.10 | 22.00 | 25.80 | 0.00 | - | 72 | 4 | 33.52% |
ZTS240719P00195000 | 2024-02-29 11:41AM EDT | 2024-07-19 | 8.40 | 22.80 | 27.50 | 0.00 | - | 5 | 49 | 28.85% |
ZTS241018P00195000 | 2024-02-22 12:11PM EDT | 2024-10-18 | 13.80 | 26.90 | 29.90 | 0.00 | - | 120 | 120 | 27.27% |
ZTS250117P00195000 | 2024-02-16 12:53PM EDT | 2025-01-17 | 16.60 | 25.00 | 29.30 | 0.00 | - | 21 | 47 | 21.56% |
ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 2026-01-16 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |