Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510C00016000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.07 | 1.50 | 1.60 | 0.00 | - | 27 | 436 | 178.52% |
ZI240517C00016000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.60 | +0.40 | +34.78% | 27 | 577 | 109.96% |
ZI240524C00016000 | 2024-05-06 1:34PM EDT | 2024-05-24 | 1.50 | 1.10 | 1.70 | +0.10 | +7.14% | 1 | 26 | 73.54% |
ZI240621C00016000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.71 | 1.75 | 1.85 | +0.26 | +17.93% | 15 | 4,108 | 63.77% |
ZI240719C00016000 | 2024-05-06 10:32AM EDT | 2024-07-19 | 1.90 | 1.00 | 2.05 | -0.07 | -3.55% | 1 | 92 | 58.98% |
ZI241018C00016000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 2.75 | 1.70 | 2.85 | +0.20 | +7.84% | 73 | 99 | 58.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510P00016000 | 2024-05-06 2:54PM EDT | 2024-05-10 | 0.91 | 0.85 | 1.00 | -0.04 | -4.21% | 2 | 292 | 177.93% |
ZI240517P00016000 | 2024-05-06 2:02PM EDT | 2024-05-17 | 0.92 | 0.90 | 1.00 | +0.02 | +2.22% | 110 | 1,745 | 109.57% |
ZI240524P00016000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.95 | 0.65 | 1.05 | -0.05 | -5.00% | 3 | 118 | 78.52% |
ZI240531P00016000 | 2024-05-02 10:51AM EDT | 2024-05-31 | 1.00 | 0.85 | 1.05 | 0.00 | - | - | 3 | 72.66% |
ZI240621P00016000 | 2024-05-03 1:26PM EDT | 2024-06-21 | 1.17 | 1.00 | 1.10 | 0.00 | - | 1 | 104 | 58.01% |
ZI240719P00016000 | 2024-05-02 9:35AM EDT | 2024-07-19 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 427 | 50.10% |
ZI241018P00016000 | 2024-05-06 2:06PM EDT | 2024-10-18 | 1.80 | 1.60 | 2.25 | -0.05 | -2.70% | 49 | 587 | 51.03% |