ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00018000 | 2024-04-23 10:26AM EDT | 18.00 | 2.45 | 2.70 | 5.30 | 0.00 | - | - | 4 | 130.66% |
| ZTO240517C00019000 | 2024-04-17 3:49PM EDT | 19.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | - | 3 | 54.88% |
| ZTO240517C00020000 | 2024-04-29 1:38PM EDT | 20.00 | 1.60 | 1.30 | 2.05 | 0.00 | - | 8 | 9 | 61.52% |
| ZTO240517C00021000 | 2024-05-01 12:12PM EDT | 21.00 | 0.85 | 0.75 | 0.80 | -0.10 | -10.53% | 29 | 91 | 43.56% |
| ZTO240517C00022000 | 2024-04-30 3:15PM EDT | 22.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 1 | 464 | 43.26% |
| ZTO240517C00023000 | 2024-05-01 3:34PM EDT | 23.00 | 0.25 | 0.10 | 0.20 | -0.03 | -10.71% | 2 | 36 | 45.31% |
| ZTO240517C00024000 | 2024-04-29 10:13AM EDT | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 105 | 50.59% |
| ZTO240517C00025000 | 2024-04-24 10:43AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 85.74% |
| ZTO240517C00026000 | 2024-04-03 3:46PM EDT | 26.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 18 | 7 | 58.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 2024-04-17 12:47PM EDT | 17.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 67.58% |
| ZTO240517P00018000 | 2024-04-24 10:43AM EDT | 18.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 79.69% |
| ZTO240517P00019000 | 2024-05-01 9:49AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 55 | 47.07% |
| ZTO240517P00020000 | 2024-04-24 3:41PM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 17 | 2,424 | 44.92% |
| ZTO240517P00021000 | 2024-04-16 11:55AM EDT | 21.00 | 1.90 | 0.60 | 0.75 | 0.00 | - | 10 | 2,901 | 44.63% |
| ZTO240517P00022000 | 2024-04-29 12:31PM EDT | 22.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 6 | 40 | 44.53% |
| ZTO240517P00023000 | 2024-03-20 3:42PM EDT | 23.00 | 1.75 | 3.00 | 4.90 | 0.00 | - | - | 0 | 157.42% |
| ZTO240517P00024000 | 2024-03-20 1:46PM EDT | 24.00 | 2.25 | 2.95 | 6.50 | 0.00 | - | - | 0 | 162.40% |
© 2024 Yahoo. All rights reserved.