ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719C00015000 | 2024-04-16 1:34PM EDT | 15.00 | 4.71 | 9.50 | 11.70 | 0.00 | - | 50 | 50 | 282.52% |
| ZTO240719C00016000 | 2024-05-15 2:46PM EDT | 16.00 | 5.83 | 6.10 | 8.50 | 0.00 | - | 5 | 5 | 131.84% |
| ZTO240719C00017000 | 2024-02-12 2:19PM EDT | 17.00 | 2.47 | 5.20 | 5.50 | 0.00 | - | 10 | 76 | 50.00% |
| ZTO240719C00018000 | 2024-05-17 10:46AM EDT | 18.00 | 6.85 | 4.30 | 4.80 | 0.00 | - | 10 | 352 | 70.51% |
| ZTO240719C00019000 | 2024-04-16 11:37AM EDT | 19.00 | 1.70 | 4.80 | 7.80 | 0.00 | - | 20 | 100 | 174.90% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 20.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ZTO240719C00021000 | 2024-06-06 11:02AM EDT | 21.00 | 3.00 | 0.00 | 3.10 | 0.00 | - | 1 | 1,224 | 87.11% |
| ZTO240719C00022000 | 2024-06-13 12:29PM EDT | 22.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 10 | 190 | 42.73% |
| ZTO240719C00023000 | 2024-06-06 3:41PM EDT | 23.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 14 | 160 | 39.75% |
| ZTO240719C00024000 | 2024-06-12 2:25PM EDT | 24.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 3 | 755 | 60.60% |
| ZTO240719C00025000 | 2024-05-21 3:18PM EDT | 25.00 | 1.18 | 0.00 | 0.40 | 0.00 | - | 25 | 177 | 44.82% |
| ZTO240719C00026000 | 2024-06-11 10:11AM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 72 | 172 | 42.29% |
| ZTO240719C00027000 | 2024-05-16 10:55AM EDT | 27.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 55 | 60.25% |
| ZTO240719C00028000 | 2024-06-05 3:51PM EDT | 28.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 51 | 83 | 67.48% |
| ZTO240719C00029000 | 2024-05-29 3:20PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 165 | 244 | 74.32% |
| ZTO240719C00030000 | 2024-05-22 10:11AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 52 | 80.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240719P00010000 | 2024-01-30 2:01PM EDT | 10.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 180.08% |
| ZTO240719P00013000 | 2024-03-01 11:40AM EDT | 13.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 143.75% |
| ZTO240719P00014000 | 2024-02-14 12:35PM EDT | 14.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 101.56% |
| ZTO240719P00015000 | 2024-01-19 12:43PM EDT | 15.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 18 | 18 | 135.35% |
| ZTO240719P00016000 | 2024-02-20 11:30AM EDT | 16.00 | 0.85 | 0.20 | 0.55 | 0.00 | - | 2 | 45 | 99.22% |
| ZTO240719P00017000 | 2024-03-01 11:13AM EDT | 17.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 59 | 543 | 96.29% |
| ZTO240719P00018000 | 2024-04-11 10:23AM EDT | 18.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 102 | 65.82% |
| ZTO240719P00019000 | 2024-04-08 10:56AM EDT | 19.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 18 | 381 | 68.95% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 20.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 47 | 99 | 40.82% |
| ZTO240719P00021000 | 2024-06-12 10:53AM EDT | 21.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 1,045 | 47.17% |
| ZTO240719P00022000 | 2024-06-13 10:59AM EDT | 22.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 1,581 | 33.69% |
| ZTO240719P00023000 | 2024-06-12 2:17PM EDT | 23.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 5 | 110 | 67.58% |
| ZTO240719P00024000 | 2024-05-31 10:03AM EDT | 24.00 | 1.40 | 1.20 | 3.00 | 0.00 | - | 1 | 91 | 75.98% |
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 25.00 | 2.20 | 2.25 | 3.70 | 0.00 | - | 1 | 1 | 76.42% |
| ZTO240719P00026000 | 2024-03-20 10:48AM EDT | 26.00 | 4.30 | 5.90 | 8.50 | 0.00 | - | - | 7 | 180.18% |
© 2024 Yahoo. All rights reserved.