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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240719C000150002024-04-16 1:34PM EDT15.004.719.5011.700.00-5050282.52%
ZTO240719C000160002024-05-15 2:46PM EDT16.005.836.108.500.00-55131.84%
ZTO240719C000170002024-02-12 2:19PM EDT17.002.475.205.500.00-107650.00%
ZTO240719C000180002024-05-17 10:46AM EDT18.006.854.304.800.00-1035270.51%
ZTO240719C000190002024-04-16 11:37AM EDT19.001.704.807.800.00-20100174.90%
ZTO240719C000200002024-04-22 2:08PM EDT20.001.430.000.000.00-1,50000.00%
ZTO240719C000210002024-06-06 11:02AM EDT21.003.000.003.100.00-11,22487.11%
ZTO240719C000220002024-06-13 12:29PM EDT22.001.251.001.400.00-1019042.73%
ZTO240719C000230002024-06-06 3:41PM EDT23.001.500.000.850.00-1416039.75%
ZTO240719C000240002024-06-12 2:25PM EDT24.000.350.001.050.00-375560.60%
ZTO240719C000250002024-05-21 3:18PM EDT25.001.180.000.400.00-2517744.82%
ZTO240719C000260002024-06-11 10:11AM EDT26.000.150.000.200.00-7217242.29%
ZTO240719C000270002024-05-16 10:55AM EDT27.000.200.000.750.00-135560.25%
ZTO240719C000280002024-06-05 3:51PM EDT28.000.130.000.750.00-518367.48%
ZTO240719C000290002024-05-29 3:20PM EDT29.000.100.000.750.00-16524474.32%
ZTO240719C000300002024-05-22 10:11AM EDT30.000.100.000.750.00--5280.66%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240719P000100002024-01-30 2:01PM EDT10.000.220.000.500.00-1226180.08%
ZTO240719P000130002024-03-01 11:40AM EDT13.000.170.000.750.00-129143.75%
ZTO240719P000140002024-02-14 12:35PM EDT14.000.600.100.200.00-122101.56%
ZTO240719P000150002024-01-19 12:43PM EDT15.000.900.600.700.00-1818135.35%
ZTO240719P000160002024-02-20 11:30AM EDT16.000.850.200.550.00-24599.22%
ZTO240719P000170002024-03-01 11:13AM EDT17.000.650.300.750.00-5954396.29%
ZTO240719P000180002024-04-11 10:23AM EDT18.000.500.200.350.00-110265.82%
ZTO240719P000190002024-04-08 10:56AM EDT19.000.850.450.600.00-1838168.95%
ZTO240719P000200002024-05-21 10:49AM EDT20.000.220.100.250.00-479940.82%
ZTO240719P000210002024-06-12 10:53AM EDT21.000.350.000.650.00-21,04547.17%
ZTO240719P000220002024-06-13 10:59AM EDT22.000.650.500.700.00-11,58133.69%
ZTO240719P000230002024-06-12 2:17PM EDT23.001.200.002.150.00-511067.58%
ZTO240719P000240002024-05-31 10:03AM EDT24.001.401.203.000.00-19175.98%
ZTO240719P000250002024-05-31 10:33AM EDT25.002.202.253.700.00-1176.42%
ZTO240719P000260002024-03-20 10:48AM EDT26.004.305.908.500.00--7180.18%