Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240510C00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.78 | 0.74 | 1.04 | +0.59 | +310.53% | 920 | 477 | 75.05% |
ZS240517C00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.67 | 1.57 | 1.75 | +0.84 | +101.20% | 626 | 1,464 | 61.50% |
ZS240524C00200000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.10 | 1.68 | 2.30 | +0.78 | +59.09% | 132 | 177 | 52.73% |
ZS240531C00200000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 4.70 | 4.35 | 5.00 | +0.85 | +22.08% | 78 | 190 | 63.94% |
ZS240607C00200000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 3.75 | 4.95 | 5.95 | -1.04 | -21.71% | 2 | 20 | 61.24% |
ZS240614C00200000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 4.00 | 5.85 | 6.65 | +4.00 | - | 1 | 0 | 59.66% |
ZS240621C00200000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.95 | +1.10 | +19.30% | 125 | 725 | 57.56% |
ZS240719C00200000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 8.80 | 8.60 | 9.40 | +1.35 | +18.12% | 5 | 467 | 53.22% |
ZS240816C00200000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 11.00 | 10.65 | 11.55 | +2.17 | +24.58% | 5 | 111 | 51.40% |
ZS240920C00200000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 12.80 | 14.35 | 14.85 | +0.40 | +3.23% | 2 | 382 | 52.75% |
ZS241115C00200000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 18.20 | 17.70 | 19.10 | 0.00 | - | 2 | 10 | 52.00% |
ZS241220C00200000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 21.32 | 20.00 | 22.60 | +2.07 | +10.75% | 2 | 169 | 53.08% |
ZS250117C00200000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 23.00 | 21.95 | 22.55 | +1.50 | +6.98% | 23 | 1,014 | 51.72% |
ZS250321C00200000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 26.60 | 25.95 | 26.60 | +1.61 | +6.44% | 11 | 10 | 52.44% |
ZS250417C00200000 | 2024-05-03 12:57PM EDT | 2025-04-17 | 25.75 | 27.20 | 28.30 | -0.50 | -1.90% | 2 | 166 | 52.51% |
ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 30.80 | 31.65 | 0.00 | - | 2 | 14 | 52.89% |
ZS260116C00200000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 41.02 | 39.75 | 41.15 | +1.90 | +4.86% | 14 | 305 | 53.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240510P00200000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 27.83 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 80.91% |
ZS240517P00200000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 25.25 | 23.90 | 25.15 | +0.53 | +2.14% | 6 | 851 | 61.21% |
ZS240524P00200000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 27.97 | 23.10 | 25.45 | -0.38 | -1.34% | 4 | 5 | 57.79% |
ZS240531P00200000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 26.56 | 25.15 | 28.40 | -2.91 | -9.87% | 1 | 46 | 58.89% |
ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 25.85 | 29.55 | +28.64 | - | - | 3 | 57.74% |
ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 26.70 | 30.10 | +30.32 | - | 4 | 0 | 56.07% |
ZS240621P00200000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 29.02 | 27.60 | 28.90 | -2.53 | -8.02% | 5 | 1,614 | 51.14% |
ZS240719P00200000 | 2024-05-02 1:39PM EDT | 2024-07-19 | 30.85 | 29.50 | 30.45 | 0.00 | - | 2 | 184 | 48.38% |
ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 30.30 | 31.70 | 0.00 | - | 4 | 278 | 44.97% |
ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 32.15 | 34.65 | 0.00 | - | 10 | 303 | 46.05% |
ZS241115P00200000 | 2024-05-02 10:58AM EDT | 2024-11-15 | 36.58 | 34.20 | 36.50 | 0.00 | - | 4 | 35 | 42.59% |
ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 36.95 | 38.35 | 0.00 | - | 82 | 204 | 42.59% |
ZS250117P00200000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 38.37 | 38.35 | 39.25 | -0.96 | -2.44% | 1 | 1,033 | 41.76% |
ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 40.95 | 41.70 | 0.00 | - | - | 115 | 41.18% |
ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 41.75 | 43.25 | 0.00 | - | 26 | 174 | 41.81% |
ZS250620P00200000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 44.05 | 43.85 | 44.80 | 0.00 | - | 1 | 364 | 40.50% |
ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 48.85 | 50.05 | 0.00 | - | 1 | 250 | 38.67% |