Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510C00013500 | 2024-04-09 11:41AM EDT | 13.50 | 2.90 | 3.20 | 3.40 | 0.00 | - | - | 5 | 157.81% |
ZI240510C00014500 | 2024-05-03 1:37PM EDT | 14.50 | 2.00 | 2.45 | 2.60 | 0.00 | - | 2 | 4 | 161.72% |
ZI240510C00015500 | 2024-05-03 12:06PM EDT | 15.50 | 1.50 | 1.75 | 1.90 | 0.00 | - | 17 | 119 | 157.81% |
ZI240510C00016000 | 2024-05-03 3:55PM EDT | 16.00 | 1.07 | 1.50 | 1.60 | 0.00 | - | 27 | 436 | 159.77% |
ZI240510C00016500 | 2024-05-06 3:50PM EDT | 16.50 | 1.25 | 1.25 | 1.35 | +0.32 | +34.41% | 90 | 76 | 160.55% |
ZI240510C00017000 | 2024-05-06 3:54PM EDT | 17.00 | 1.00 | 1.00 | 1.10 | +0.30 | +42.86% | 50 | 211 | 157.03% |
ZI240510C00017500 | 2024-05-06 9:40AM EDT | 17.50 | 0.71 | 0.80 | 0.90 | +0.19 | +36.54% | 10 | 79 | 156.05% |
ZI240510C00018000 | 2024-05-06 3:30PM EDT | 18.00 | 0.64 | 0.65 | 0.75 | +0.18 | +39.13% | 76 | 188 | 157.81% |
ZI240510C00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 14 | 25 | 155.86% |
ZI240510C00019000 | 2024-05-06 3:46PM EDT | 19.00 | 0.40 | 0.40 | 0.45 | +0.16 | +66.67% | 32 | 120 | 153.91% |
ZI240510C00019500 | 2024-05-06 3:12PM EDT | 19.50 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 40 | 9 | 157.03% |
ZI240510C00020000 | 2024-05-06 3:49PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 154 | 25 | 157.03% |
ZI240510C00020500 | 2024-05-06 3:41PM EDT | 20.50 | 0.20 | 0.05 | 0.25 | +0.10 | +100.00% | 89 | 31 | 141.80% |
ZI240510C00021000 | 2024-05-01 12:51PM EDT | 21.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | - | 20 | 165.63% |
ZI240510C00021500 | 2024-05-01 3:20PM EDT | 21.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | - | 1 | 156.25% |
ZI240510C00022500 | 2024-05-01 11:14AM EDT | 22.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 6 | 167.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510P00012500 | 2024-05-06 1:31PM EDT | 12.50 | 0.12 | 0.05 | 0.15 | +0.04 | +50.00% | 4 | 2 | 171.09% |
ZI240510P00013000 | 2024-05-06 3:48PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 311 | 26,879 | 169.53% |
ZI240510P00013500 | 2024-05-06 3:17PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 433 | 734 | 163.28% |
ZI240510P00014000 | 2024-05-06 3:47PM EDT | 14.00 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 2,565 | 772 | 169.92% |
ZI240510P00014500 | 2024-05-06 3:52PM EDT | 14.50 | 0.44 | 0.35 | 0.45 | +0.14 | +46.67% | 1,274 | 14 | 160.94% |
ZI240510P00015000 | 2024-05-06 3:45PM EDT | 15.00 | 0.60 | 0.45 | 0.60 | +0.08 | +15.38% | 1,210 | 32 | 157.42% |
ZI240510P00015500 | 2024-05-06 3:46PM EDT | 15.50 | 0.80 | 0.65 | 0.80 | +0.15 | +23.08% | 1,230 | 246 | 160.74% |
ZI240510P00016000 | 2024-05-06 2:54PM EDT | 16.00 | 0.91 | 0.85 | 1.00 | -0.04 | -4.21% | 2 | 292 | 158.98% |
ZI240510P00016500 | 2024-05-06 2:33PM EDT | 16.50 | 1.00 | 1.10 | 1.20 | -0.15 | -13.04% | 33 | 43 | 156.64% |
ZI240510P00017000 | 2024-05-06 2:11PM EDT | 17.00 | 1.35 | 1.40 | 1.45 | +0.15 | +12.50% | 41 | 146 | 156.25% |
ZI240510P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.92 | 1.65 | 1.80 | 0.00 | - | - | 2 | 155.47% |
ZI240510P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | - | 2 | 157.23% |