Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240524C00012500 | 2024-05-21 10:43AM EDT | 2024-05-24 | 6.34 | 5.30 | 6.90 | 0.00 | - | 17 | 658 | 507.81% |
ZIM240531C00012500 | 2024-05-21 10:43AM EDT | 2024-05-31 | 6.37 | 5.60 | 7.15 | 0.00 | - | 2 | 2,417 | 283.98% |
ZIM240607C00012500 | 2024-05-21 12:25PM EDT | 2024-06-07 | 5.80 | 6.40 | 6.65 | 0.00 | - | 2 | 2 | 81.25% |
ZIM240614C00012500 | 2024-05-22 11:25AM EDT | 2024-06-14 | 6.20 | 5.35 | 7.75 | -0.30 | -4.62% | 4 | 8 | 84.38% |
ZIM240719C00012500 | 2024-05-22 2:29PM EDT | 2024-07-19 | 6.04 | 6.35 | 6.60 | -0.01 | -0.17% | 79 | 7,750 | 63.67% |
ZIM241018C00012500 | 2024-05-21 11:13AM EDT | 2024-10-18 | 6.50 | 6.15 | 7.35 | 0.00 | - | 1 | 1,980 | 50.78% |
ZIM250117C00012500 | 2024-05-22 2:49PM EDT | 2025-01-17 | 6.65 | 6.70 | 7.10 | +0.45 | +7.26% | 22 | 5,818 | 53.32% |
ZIM260116C00012500 | 2024-05-22 11:34AM EDT | 2026-01-16 | 7.50 | 6.45 | 8.25 | +0.25 | +3.45% | 58 | 6,753 | 53.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240524P00012500 | 2024-05-22 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 224 | 225.00% |
ZIM240531P00012500 | 2024-05-22 11:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 264 | 350.39% |
ZIM240607P00012500 | 2024-05-20 9:46AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.55 | 0.00 | - | 4 | 16 | 162.89% |
ZIM240614P00012500 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 11 | 158.01% |
ZIM240719P00012500 | 2024-05-22 2:52PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1,033 | 2,915 | 78.52% |
ZIM241018P00012500 | 2024-05-22 11:45AM EDT | 2024-10-18 | 0.74 | 0.59 | 0.85 | 0.00 | - | 11 | 944 | 73.39% |
ZIM250117P00012500 | 2024-05-22 1:44PM EDT | 2025-01-17 | 1.21 | 1.10 | 1.24 | -0.06 | -4.72% | 41 | 26,700 | 70.75% |
ZIM260116P00012500 | 2024-05-22 3:57PM EDT | 2026-01-16 | 2.15 | 2.09 | 2.72 | -0.26 | -10.79% | 498 | 17,609 | 64.60% |