Australia markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.10-0.45 (-2.09%)
At close: 04:00PM EDT
21.20 +0.10 (+0.47%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240719C000150002024-04-16 1:34PM EDT15.004.719.5011.700.00-5050416.99%
ZTO240719C000160002024-05-15 2:46PM EDT16.005.836.108.500.00-55234.96%
ZTO240719C000170002024-02-12 2:19PM EDT17.002.475.205.500.00-1076150.39%
ZTO240719C000180002024-05-17 10:46AM EDT18.006.854.304.800.00-10352140.14%
ZTO240719C000190002024-04-16 11:37AM EDT19.001.704.807.800.00-20100263.09%
ZTO240719C000200002024-06-21 1:02PM EDT20.001.750.000.000.00-1000.00%
ZTO240719C000210002024-06-06 11:02AM EDT21.003.000.000.000.00-100.00%
ZTO240719C000220002024-06-26 2:11PM EDT22.000.350.000.000.00-106.25%
ZTO240719C000230002024-06-06 3:41PM EDT23.001.500.000.000.00-14012.50%
ZTO240719C000240002024-06-24 10:48AM EDT24.000.100.000.000.00-21012.50%
ZTO240719C000250002024-06-21 10:42AM EDT25.000.100.000.000.00-9012.50%
ZTO240719C000260002024-06-11 10:11AM EDT26.000.150.000.000.00-72025.00%
ZTO240719C000270002024-06-20 9:54AM EDT27.000.500.000.000.00-13025.00%
ZTO240719C000280002024-06-05 3:51PM EDT28.000.130.000.000.00-51025.00%
ZTO240719C000290002024-05-29 3:20PM EDT29.000.100.000.000.00-165025.00%
ZTO240719C000300002024-05-22 10:11AM EDT30.000.100.000.250.00--5287.11%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240719P000100002024-01-30 2:01PM EDT10.000.220.000.500.00-1226207.03%
ZTO240719P000130002024-03-01 11:40AM EDT13.000.170.000.750.00-129161.33%
ZTO240719P000140002024-02-14 12:35PM EDT14.000.600.100.200.00-122111.33%
ZTO240719P000150002024-01-19 12:43PM EDT15.000.900.600.700.00-1818149.32%
ZTO240719P000160002024-02-20 11:30AM EDT16.000.850.200.550.00-245106.06%
ZTO240719P000170002024-03-01 11:13AM EDT17.000.650.300.750.00-59543101.17%
ZTO240719P000180002024-06-21 12:55PM EDT18.000.050.000.000.00-1012.50%
ZTO240719P000190002024-04-08 10:56AM EDT19.000.850.450.600.00-1838165.72%
ZTO240719P000200002024-05-21 10:49AM EDT20.000.220.150.300.00-479935.06%
ZTO240719P000210002024-06-25 12:33PM EDT21.000.390.000.000.00-500.78%
ZTO240719P000220002024-06-26 3:24PM EDT22.001.100.000.000.00-1100.00%
ZTO240719P000230002024-06-12 2:17PM EDT23.001.200.000.000.00-500.00%
ZTO240719P000240002024-06-26 10:48AM EDT24.002.650.000.000.00-600.00%
ZTO240719P000250002024-05-31 10:33AM EDT25.002.200.000.000.00-100.00%
ZTO240719P000260002024-03-20 10:48AM EDT26.004.305.908.500.00--7185.25%