Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240503C00015000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.10 | +0.04 | +200.00% | 1,060 | 47 | 81.25% |
ZIM240510C00015000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.21 | +0.10 | +142.86% | 4,562 | 17 | 72.46% |
ZIM240517C00015000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.37 | 0.30 | 0.40 | +0.33 | +825.00% | 653 | 938 | 75.98% |
ZIM240524C00015000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.63 | 0.58 | 0.63 | +0.53 | +530.00% | 187 | 116 | 85.64% |
ZIM240531C00015000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.65 | 0.61 | 0.84 | +0.49 | +306.25% | 50 | 216 | 84.38% |
ZIM240621C00015000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.87 | 0.76 | 0.84 | +0.63 | +262.50% | 270 | 760 | 70.22% |
ZIM240719C00015000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.96 | 0.88 | 0.99 | +0.61 | +174.29% | 4,320 | 17,589 | 62.79% |
ZIM241018C00015000 | 2024-04-26 1:37PM EDT | 2024-10-18 | 1.48 | 1.37 | 1.91 | +0.76 | +105.56% | 88 | 7,264 | 62.99% |
ZIM250117C00015000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 1.90 | 1.80 | 1.94 | +0.79 | +71.17% | 686 | 12,212 | 56.20% |
ZIM260116C00015000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 3.18 | 3.05 | 3.30 | +1.03 | +47.91% | 226 | 5,987 | 55.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240517P00015000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 4.77 | 2.08 | 2.85 | 0.00 | - | 1 | 25 | 106.64% |
ZIM240524P00015000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 2.73 | 2.25 | 3.10 | -2.09 | -43.36% | 1 | 5 | 107.23% |
ZIM240531P00015000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 2.69 | 2.58 | 2.79 | -2.47 | -47.87% | 2 | 335 | 96.19% |
ZIM240719P00015000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 2.98 | 3.00 | 3.20 | -1.53 | -33.92% | 10 | 626 | 78.42% |
ZIM241018P00015000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 3.80 | 3.65 | 4.35 | -2.02 | -34.71% | 5 | 147 | 78.96% |
ZIM250117P00015000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 4.25 | 4.20 | 4.45 | -0.90 | -17.48% | 40 | 13,837 | 71.24% |
ZIM260116P00015000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 5.50 | 5.00 | 5.75 | -1.45 | -20.86% | 70 | 361 | 61.67% |