Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZG220819C00020000 | 2022-05-16 12:07AM EDT | 20.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ZG220819C00030000 | 2022-06-23 12:36PM EDT | 30.00 | 6.09 | 7.60 | 7.90 | 0.00 | - | 1 | 12 | 84.81% |
ZG220819C00035000 | 2022-06-24 9:36AM EDT | 35.00 | 4.20 | 4.50 | 4.80 | +1.50 | +55.56% | 4 | 228 | 78.08% |
ZG220819C00040000 | 2022-06-24 12:20PM EDT | 40.00 | 2.30 | 2.40 | 2.65 | +0.23 | +11.11% | 17 | 126 | 73.78% |
ZG220819C00045000 | 2022-06-24 3:55PM EDT | 45.00 | 1.25 | 1.20 | 1.40 | +0.45 | +56.25% | 47 | 293 | 72.02% |
ZG220819C00050000 | 2022-06-24 2:20PM EDT | 50.00 | 0.45 | 0.45 | 0.80 | +0.05 | +12.50% | 5 | 216 | 70.56% |
ZG220819C00055000 | 2022-06-24 2:13PM EDT | 55.00 | 0.20 | 0.15 | 0.40 | +0.05 | +33.33% | 3 | 123 | 68.95% |
ZG220819C00060000 | 2022-06-24 2:21PM EDT | 60.00 | 0.17 | 0.05 | 0.20 | -0.33 | -66.00% | 3 | 120 | 68.56% |
ZG220819C00065000 | 2022-06-07 9:30AM EDT | 65.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 65 | 79.10% |
ZG220819C00070000 | 2022-06-14 3:46PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 84.38% |
ZG220819C00075000 | 2022-06-14 3:23PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
ZG220819C00080000 | 2022-06-09 10:07AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 36 | 59 | 97.46% |
ZG220819C00085000 | 2022-06-08 3:47PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 123.34% |
ZG220819C00090000 | 2022-03-18 10:44AM EDT | 90.00 | 0.72 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 127.73% |
ZG220819C00095000 | 2022-03-18 10:44AM EDT | 95.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZG220819P00017500 | 2022-06-21 3:58PM EDT | 17.50 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 139.45% |
ZG220819P00020000 | 2022-06-22 2:09PM EDT | 20.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 4 | 52 | 100.59% |
ZG220819P00022500 | 2022-06-22 12:33PM EDT | 22.50 | 0.88 | 0.40 | 0.65 | 0.00 | - | 5 | 6 | 94.34% |
ZG220819P00025000 | 2022-06-24 2:02PM EDT | 25.00 | 0.90 | 0.80 | 0.85 | -0.31 | -25.62% | 3 | 168 | 88.96% |
ZG220819P00030000 | 2022-06-24 2:31PM EDT | 30.00 | 1.95 | 1.80 | 2.00 | -0.55 | -22.00% | 3 | 309 | 81.15% |
ZG220819P00035000 | 2022-06-24 3:37PM EDT | 35.00 | 3.90 | 3.70 | 4.00 | -0.60 | -13.33% | 1 | 88 | 76.07% |
ZG220819P00040000 | 2022-06-16 9:45AM EDT | 40.00 | 11.00 | 6.50 | 6.90 | 0.00 | - | 4 | 137 | 71.29% |
ZG220819P00045000 | 2022-06-24 1:15PM EDT | 45.00 | 10.80 | 10.20 | 10.70 | -1.40 | -11.48% | 4 | 257 | 68.36% |
ZG220819P00050000 | 2022-06-24 1:58PM EDT | 50.00 | 15.40 | 14.60 | 15.00 | -1.40 | -8.33% | 5 | 123 | 66.02% |
ZG220819P00055000 | 2022-06-24 2:24PM EDT | 55.00 | 19.90 | 19.30 | 19.80 | -1.80 | -8.29% | 3 | 48 | 67.09% |
ZG220819P00060000 | 2022-06-14 10:31AM EDT | 60.00 | 28.13 | 24.20 | 24.60 | 0.00 | - | 5 | 17 | 65.23% |
ZG220819P00065000 | 2022-06-16 3:54PM EDT | 65.00 | 36.25 | 28.90 | 29.60 | 0.00 | - | 1 | 8 | 89.06% |
ZG220819P00070000 | 2022-05-02 1:11PM EDT | 70.00 | 32.00 | 30.10 | 31.40 | 0.00 | - | 1 | 14 | 0.00% |
ZG220819P00075000 | 2022-05-17 10:48AM EDT | 75.00 | 35.30 | 45.30 | 46.30 | 0.00 | - | 1 | 0 | 257.01% |
ZG220819P00080000 | 2022-05-12 9:30AM EDT | 80.00 | 45.50 | 43.80 | 45.20 | 0.00 | - | 1 | 0 | 104.00% |
ZG220819P00090000 | 2022-02-25 3:40PM EDT | 90.00 | 34.03 | 38.80 | 40.60 | 0.00 | - | 1 | 1 | 0.00% |