Australia markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - Nasdaq Real-time 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240920C000150002024-02-15 10:30AM EDT15.004.407.308.900.00-1179.20%
ZTO240920C000160002024-04-16 1:36PM EDT16.004.208.5011.300.00-125100160.35%
ZTO240920C000170002024-04-05 11:39AM EDT17.004.284.905.400.00-2630.00%
ZTO240920C000180002024-03-04 12:41PM EDT18.003.994.005.200.00-3155.86%
ZTO240920C000190002024-05-14 3:45PM EDT19.003.533.604.900.00-7512066.80%
ZTO240920C000200002024-05-16 11:06AM EDT20.004.302.904.100.00-681761.67%
ZTO240920C000210002024-05-15 3:09PM EDT21.002.152.053.400.00-12,04358.25%
ZTO240920C000220002024-05-17 12:35PM EDT22.003.601.453.300.00-123167.04%
ZTO240920C000230002024-06-11 12:54PM EDT23.001.510.002.600.00-36735761.18%
ZTO240920C000240002024-06-11 11:18AM EDT24.001.160.002.150.00-11921259.67%
ZTO240920C000250002024-05-13 12:37PM EDT25.000.800.001.450.00-213851.56%
ZTO240920C000260002024-03-11 10:00AM EDT26.000.700.400.750.00-1141.11%
ZTO240920C000270002024-05-29 11:20AM EDT27.000.700.000.950.00--5051.47%
ZTO240920C000280002024-05-16 12:14PM EDT28.000.500.001.400.00-11167.58%
ZTO240920C000290002024-05-22 12:53PM EDT29.000.600.001.350.00--153.42%
ZTO240920C000300002024-06-11 10:09AM EDT30.000.150.000.500.00-576051.95%
ZTO240920C000350002024-06-10 1:47PM EDT35.000.050.000.200.00--254.79%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO240920P000130002024-01-30 2:55PM EDT13.000.770.250.450.00--2,40083.01%
ZTO240920P000150002024-03-01 11:02AM EDT15.000.600.250.700.00-37771.68%
ZTO240920P000160002024-04-17 10:24AM EDT16.000.550.000.750.00-648458.40%
ZTO240920P000170002024-05-07 9:30AM EDT17.000.350.000.000.00-607712.50%
ZTO240920P000180002024-04-17 10:27AM EDT18.001.050.000.750.00--1856.20%
ZTO240920P000190002024-05-28 10:26AM EDT19.000.200.001.950.00-13554.05%
ZTO240920P000200002024-05-21 12:13PM EDT20.000.350.002.100.00-6036572.97%
ZTO240920P000210002024-05-13 12:19PM EDT21.001.200.001.400.00-2045.70%
ZTO240920P000220002024-05-01 12:32PM EDT22.002.051.101.300.00-3548733.11%
ZTO240920P000230002024-05-20 3:11PM EDT23.000.950.002.900.00-87899856.01%
ZTO240920P000240002024-05-24 2:28PM EDT24.001.601.803.000.00-11411344.73%
ZTO240920P000250002024-05-31 12:01PM EDT25.002.752.454.100.00-9128854.00%
ZTO240920P000260002024-05-31 10:45AM EDT26.003.403.405.800.00-120075.88%