Australia markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.46-0.01 (-0.04%)
At close: 04:00PM EDT
22.59 +0.13 (+0.58%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240621C000110002024-03-13 10:55AM EDT11.0011.118.3010.000.00-400.00%
ZTO240621C000130002024-01-11 11:57AM EDT13.006.204.705.000.00-210.00%
ZTO240621C000150002024-02-22 11:19AM EDT15.004.505.707.800.00-13242.19%
ZTO240621C000160002024-04-02 9:30AM EDT16.005.800.000.000.00-300.00%
ZTO240621C000175002024-03-21 10:25AM EDT17.503.992.403.800.00-16000.00%
ZTO240621C000180002024-06-11 12:21PM EDT18.004.503.905.100.00-138390.63%
ZTO240621C000190002024-04-17 11:09AM EDT19.001.455.306.600.00-2476352.15%
ZTO240621C000200002024-06-03 9:30AM EDT20.003.780.452.850.00-21,245107.23%
ZTO240621C000210002024-05-17 9:50AM EDT21.003.090.002.300.00-1224121.29%
ZTO240621C000225002024-06-14 3:41PM EDT22.500.250.201.15-0.94-78.99%12,52655.96%
ZTO240621C000240002024-06-12 11:33AM EDT24.000.150.000.150.00-131,58050.59%
ZTO240621C000250002024-06-06 2:12PM EDT25.000.250.000.550.00-31879984.96%
ZTO240621C000260002024-05-31 2:25PM EDT26.000.050.000.750.00-160115.23%
ZTO240621C000270002024-05-29 9:57AM EDT27.000.050.000.050.00-42369.53%
ZTO240621C000300002024-04-22 1:54PM EDT30.000.440.000.000.00-2050.00%
ZTO240621C000350002024-02-26 1:44PM EDT35.000.050.000.000.00-18750.00%
ZTO240621C000400002023-06-12 3:38PM EDT40.001.350.550.750.00--92328.32%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240621P000110002024-02-12 12:48PM EDT11.000.140.000.250.00--1306.25%
ZTO240621P000130002024-03-20 9:30AM EDT13.000.050.000.000.00-231,97650.00%
ZTO240621P000140002024-02-27 11:18AM EDT14.000.250.000.750.00-1036282.03%
ZTO240621P000150002024-04-16 12:45PM EDT15.000.130.000.700.00-101,522244.14%
ZTO240621P000160002023-12-21 4:04PM EDT16.000.550.951.100.00-2763315.63%
ZTO240621P000175002024-05-03 3:52PM EDT17.500.080.000.750.00-554174.80%
ZTO240621P000180002024-04-29 10:49AM EDT18.000.200.000.750.00-21,117160.55%
ZTO240621P000190002024-05-16 10:47AM EDT19.000.070.000.750.00-1169133.01%
ZTO240621P000200002024-05-28 11:14AM EDT20.000.100.000.450.00-16,25186.72%
ZTO240621P000210002024-05-31 1:22PM EDT21.000.150.000.250.00-11,67064.06%
ZTO240621P000225002024-06-14 12:38PM EDT22.500.450.250.45+0.10+28.57%104,49734.57%
ZTO240621P000240002024-06-06 1:36PM EDT24.000.611.303.000.00-3181,73395.90%
ZTO240621P000250002024-06-07 3:10PM EDT25.001.502.254.900.00-31157.62%
ZTO240621P000260002024-06-12 12:16PM EDT26.003.783.305.500.00-10164.26%
ZTO240621P000300002023-09-26 12:31PM EDT30.006.056.507.500.00-110.00%