Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240517C00015000 | 2024-05-06 1:10PM EDT | 2024-05-17 | 2.05 | 2.05 | 2.15 | -0.10 | -4.65% | 10 | 273 | 104.49% |
ZI240621C00015000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.35 | +0.50 | +27.03% | 4 | 670 | 62.79% |
ZI240719C00015000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 2.35 | 2.40 | 2.50 | 0.00 | - | 5 | 377 | 55.47% |
ZI241018C00015000 | 2024-04-30 10:07AM EDT | 2024-10-18 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 109 | 56.10% |
ZI250117C00015000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 3.75 | 3.80 | 4.00 | +0.15 | +4.17% | 21 | 378 | 59.03% |
ZI251219C00015000 | 2024-04-30 3:04PM EDT | 2025-12-19 | 5.20 | 4.80 | 5.70 | 0.00 | - | 1 | 133 | 56.76% |
ZI260116C00015000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 5.70 | 5.50 | 5.70 | +0.30 | +5.56% | 5 | 105 | 60.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510P00015000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.55 | +0.03 | +5.77% | 469 | 32 | 153.13% |
ZI240517P00015000 | 2024-05-06 12:32PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | 0.00 | - | 102 | 339 | 101.56% |
ZI240621P00015000 | 2024-05-06 1:44PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.70 | +0.12 | +20.69% | 107 | 4,424 | 57.62% |
ZI240719P00015000 | 2024-04-30 2:41PM EDT | 2024-07-19 | 0.91 | 0.75 | 0.85 | 0.00 | - | 6 | 595 | 50.49% |
ZI241018P00015000 | 2024-05-06 2:18PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 130 | 145 | 49.12% |
ZI250117P00015000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 1.80 | 1.75 | 1.90 | -0.10 | -5.26% | 1 | 1,755 | 49.46% |
ZI251219P00015000 | 2023-10-09 2:49PM EDT | 2025-12-19 | 3.30 | 4.20 | 4.50 | 0.00 | - | 4 | 4 | 65.21% |
ZI260116P00015000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 2.95 | 2.90 | 3.10 | -0.25 | -7.81% | 5 | 32 | 47.27% |