Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240405C00041000 | 2024-03-27 12:54PM EDT | 2024-04-05 | 2.45 | 2.50 | 3.40 | +0.75 | +44.12% | 4 | 64 | 57.91% |
ZION240412C00041000 | 2024-03-28 1:23PM EDT | 2024-04-12 | 2.65 | 2.70 | 2.95 | +0.05 | +1.92% | 2 | 36 | 42.29% |
ZION240419C00041000 | 2024-03-27 3:36PM EDT | 2024-04-19 | 2.53 | 3.00 | 3.20 | 0.00 | - | 5 | 82 | 42.19% |
ZION240426C00041000 | 2024-03-27 12:54PM EDT | 2024-04-26 | 2.80 | 2.50 | 4.20 | 0.00 | - | 6 | 47 | 59.91% |
ZION240503C00041000 | 2024-03-26 9:31AM EDT | 2024-05-03 | 2.50 | 3.50 | 3.90 | 0.00 | - | 1 | 7 | 47.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION240405P00041000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 8 | 160 | 34.96% |
ZION240412P00041000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 0.34 | 0.30 | 0.40 | -0.13 | -27.66% | 4 | 110 | 36.62% |
ZION240419P00041000 | 2024-03-28 1:05PM EDT | 2024-04-19 | 0.56 | 0.50 | 0.60 | -1.09 | -66.06% | 56 | 6 | 36.43% |
ZION240426P00041000 | 2024-03-28 9:46AM EDT | 2024-04-26 | 0.98 | 0.85 | 0.95 | -0.43 | -30.50% | 35 | 5 | 40.38% |
ZION240503P00041000 | 2024-03-25 1:22PM EDT | 2024-05-03 | 2.10 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 43.60% |