Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510C00017000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 1.00 | 1.00 | 1.10 | +0.30 | +42.86% | 50 | 211 | 157.03% |
ZI240517C00017000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 1.05 | 1.05 | 1.20 | +0.10 | +10.53% | 5,535 | 13 | 107.62% |
ZI240524C00017000 | 2024-05-06 12:59PM EDT | 2024-05-24 | 1.10 | 1.00 | 1.20 | +0.15 | +15.79% | 30 | 27 | 83.79% |
ZI240531C00017000 | 2024-05-06 10:15AM EDT | 2024-05-31 | 0.96 | 0.45 | 1.20 | -0.19 | -16.52% | 10 | 17 | 56.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZI240510P00017000 | 2024-05-06 2:11PM EDT | 2024-05-10 | 1.35 | 1.40 | 1.45 | +0.15 | +12.50% | 41 | 146 | 156.25% |
ZI240517P00017000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.55 | 0.00 | - | 8 | 60 | 105.08% |
ZI240524P00017000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 1.60 | 1.40 | 1.55 | 0.00 | - | 51 | 217 | 83.59% |
ZI240531P00017000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 1.45 | 0.80 | 1.55 | -0.10 | -6.45% | 1 | 80 | 54.39% |