ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00011000 | 2024-03-13 10:55AM EDT | 11.00 | 11.11 | 8.30 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTO240621C00013000 | 2024-01-11 11:57AM EDT | 13.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZTO240621C00015000 | 2024-02-22 11:19AM EDT | 15.00 | 4.50 | 5.70 | 7.80 | 0.00 | - | 1 | 3 | 242.19% |
| ZTO240621C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTO240621C00017500 | 2024-03-21 10:25AM EDT | 17.50 | 3.99 | 2.40 | 3.80 | 0.00 | - | 1 | 600 | 0.00% |
| ZTO240621C00018000 | 2024-06-11 12:21PM EDT | 18.00 | 4.50 | 3.90 | 5.10 | 0.00 | - | 1 | 383 | 90.63% |
| ZTO240621C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 1.45 | 5.30 | 6.60 | 0.00 | - | 2 | 476 | 352.15% |
| ZTO240621C00020000 | 2024-06-03 9:30AM EDT | 20.00 | 3.78 | 0.45 | 2.85 | 0.00 | - | 2 | 1,245 | 107.23% |
| ZTO240621C00021000 | 2024-05-17 9:50AM EDT | 21.00 | 3.09 | 0.00 | 2.30 | 0.00 | - | 1 | 224 | 121.29% |
| ZTO240621C00022500 | 2024-06-14 3:41PM EDT | 22.50 | 0.25 | 0.20 | 1.15 | -0.94 | -78.99% | 1 | 2,526 | 55.96% |
| ZTO240621C00024000 | 2024-06-12 11:33AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 1,580 | 50.59% |
| ZTO240621C00025000 | 2024-06-06 2:12PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 318 | 799 | 84.96% |
| ZTO240621C00026000 | 2024-05-31 2:25PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 115.23% |
| ZTO240621C00027000 | 2024-05-29 9:57AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 69.53% |
| ZTO240621C00030000 | 2024-04-22 1:54PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTO240621C00035000 | 2024-02-26 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| ZTO240621C00040000 | 2023-06-12 3:38PM EDT | 40.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | - | 92 | 328.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00011000 | 2024-02-12 12:48PM EDT | 11.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 306.25% |
| ZTO240621P00013000 | 2024-03-20 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,976 | 50.00% |
| ZTO240621P00014000 | 2024-02-27 11:18AM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 282.03% |
| ZTO240621P00015000 | 2024-04-16 12:45PM EDT | 15.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 1,522 | 244.14% |
| ZTO240621P00016000 | 2023-12-21 4:04PM EDT | 16.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 27 | 63 | 315.63% |
| ZTO240621P00017500 | 2024-05-03 3:52PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 54 | 174.80% |
| ZTO240621P00018000 | 2024-04-29 10:49AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1,117 | 160.55% |
| ZTO240621P00019000 | 2024-05-16 10:47AM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 133.01% |
| ZTO240621P00020000 | 2024-05-28 11:14AM EDT | 20.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 6,251 | 86.72% |
| ZTO240621P00021000 | 2024-05-31 1:22PM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,670 | 64.06% |
| ZTO240621P00022500 | 2024-06-14 12:38PM EDT | 22.50 | 0.45 | 0.25 | 0.45 | +0.10 | +28.57% | 10 | 4,497 | 34.57% |
| ZTO240621P00024000 | 2024-06-06 1:36PM EDT | 24.00 | 0.61 | 1.30 | 3.00 | 0.00 | - | 318 | 1,733 | 95.90% |
| ZTO240621P00025000 | 2024-06-07 3:10PM EDT | 25.00 | 1.50 | 2.25 | 4.90 | 0.00 | - | 3 | 1 | 157.62% |
| ZTO240621P00026000 | 2024-06-12 12:16PM EDT | 26.00 | 3.78 | 3.30 | 5.50 | 0.00 | - | 1 | 0 | 164.26% |
| ZTO240621P00030000 | 2023-09-26 12:31PM EDT | 30.00 | 6.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.