Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240607C00025000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 522 | 134 | 83.59% |
ZIM240614C00025000 | 2024-05-31 2:09PM EDT | 2024-06-14 | 0.53 | 0.33 | 0.54 | +0.33 | +165.00% | 505 | 420 | 73.63% |
ZIM240621C00025000 | 2024-05-31 1:34PM EDT | 2024-06-21 | 0.75 | 0.57 | 0.65 | +0.36 | +92.31% | 62 | 1,899 | 69.34% |
ZIM240628C00025000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.81 | 0.64 | 0.91 | +0.44 | +118.92% | 39 | 9 | 67.38% |
ZIM240705C00025000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 0.88 | 0.72 | 1.76 | +0.02 | +2.33% | 6 | 17 | 78.32% |
ZIM240719C00025000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.13 | 0.89 | 1.29 | +0.23 | +25.56% | 2,786 | 3,813 | 61.08% |
ZIM241018C00025000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 2.61 | 2.26 | 2.70 | +0.36 | +16.00% | 200 | 6,853 | 61.52% |
ZIM250117C00025000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 3.25 | 3.10 | 3.25 | +0.44 | +15.66% | 77 | 3,445 | 57.57% |
ZIM260116C00025000 | 2024-05-31 10:05AM EDT | 2026-01-16 | 5.40 | 4.35 | 5.45 | +0.60 | +12.50% | 10 | 2,658 | 50.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240607P00025000 | 2024-05-31 2:49PM EDT | 2024-06-07 | 2.75 | 2.85 | 3.40 | -0.65 | -19.12% | 56 | 814 | 132.23% |
ZIM240628P00025000 | 2024-05-29 9:40AM EDT | 2024-06-28 | 3.55 | 1.93 | 5.10 | 0.00 | - | - | 1 | 79.88% |
ZIM240719P00025000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 4.85 | 2.59 | 5.70 | 0.00 | - | 1 | 29 | 80.08% |
ZIM241018P00025000 | 2024-05-28 10:53AM EDT | 2024-10-18 | 6.09 | 5.15 | 6.75 | 0.00 | - | 50 | 52 | 79.76% |
ZIM250117P00025000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 6.25 | 5.95 | 6.85 | -0.52 | -7.68% | 7 | 171 | 68.34% |
ZIM260116P00025000 | 2024-05-24 2:09PM EDT | 2026-01-16 | 8.75 | 5.60 | 8.60 | 0.00 | - | 11 | 68 | 62.04% |