Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00080000 | 2024-03-25 11:48AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
ZM240405C00080000 | 2024-03-25 12:03PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ZM240412C00080000 | 2024-03-26 9:40AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ZM240419C00080000 | 2024-03-27 3:45PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
ZM240426C00080000 | 2024-03-25 3:40PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
ZM240517C00080000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
ZM240621C00080000 | 2024-03-27 3:13PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
ZM240719C00080000 | 2024-03-27 2:08PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
ZM240816C00080000 | 2024-03-27 2:41PM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
ZM240920C00080000 | 2024-03-27 2:49PM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
ZM241115C00080000 | 2024-03-27 3:10PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
ZM241220C00080000 | 2024-03-27 10:58AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
ZM250117C00080000 | 2024-03-27 11:21AM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ZM250620C00080000 | 2024-03-27 3:01PM EDT | 2025-06-20 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
ZM260116C00080000 | 2024-03-27 12:07PM EDT | 2026-01-16 | 10.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00080000 | 2024-02-12 12:43PM EDT | 2024-03-28 | 14.50 | 10.65 | 11.10 | 0.00 | - | - | 0 | 0.00% |
ZM240412P00080000 | 2024-03-07 11:55AM EDT | 2024-04-12 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ZM240419P00080000 | 2024-03-12 12:36PM EDT | 2024-04-19 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZM240517P00080000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 13.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
ZM240621P00080000 | 2024-03-27 9:55AM EDT | 2024-06-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZM240816P00080000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ZM240920P00080000 | 2024-03-11 12:50PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
ZM241220P00080000 | 2024-03-18 10:14AM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ZM250117P00080000 | 2024-03-22 10:43AM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ZM260116P00080000 | 2024-03-27 12:07PM EDT | 2026-01-16 | 18.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |