ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920C00015000 | 2024-02-15 10:30AM EDT | 15.00 | 4.40 | 7.30 | 8.90 | 0.00 | - | 1 | 1 | 79.20% |
| ZTO240920C00016000 | 2024-04-16 1:36PM EDT | 16.00 | 4.20 | 8.50 | 11.30 | 0.00 | - | 125 | 100 | 160.35% |
| ZTO240920C00017000 | 2024-04-05 11:39AM EDT | 17.00 | 4.28 | 4.90 | 5.40 | 0.00 | - | 2 | 63 | 0.00% |
| ZTO240920C00018000 | 2024-03-04 12:41PM EDT | 18.00 | 3.99 | 4.00 | 5.20 | 0.00 | - | 3 | 1 | 55.86% |
| ZTO240920C00019000 | 2024-05-14 3:45PM EDT | 19.00 | 3.53 | 3.60 | 4.90 | 0.00 | - | 75 | 120 | 66.80% |
| ZTO240920C00020000 | 2024-05-16 11:06AM EDT | 20.00 | 4.30 | 2.90 | 4.10 | 0.00 | - | 6 | 817 | 61.67% |
| ZTO240920C00021000 | 2024-05-15 3:09PM EDT | 21.00 | 2.15 | 2.05 | 3.40 | 0.00 | - | 1 | 2,043 | 58.25% |
| ZTO240920C00022000 | 2024-05-17 12:35PM EDT | 22.00 | 3.60 | 1.45 | 3.30 | 0.00 | - | 1 | 231 | 67.04% |
| ZTO240920C00023000 | 2024-06-11 12:54PM EDT | 23.00 | 1.51 | 0.00 | 2.60 | 0.00 | - | 367 | 357 | 61.18% |
| ZTO240920C00024000 | 2024-06-11 11:18AM EDT | 24.00 | 1.16 | 0.00 | 2.15 | 0.00 | - | 119 | 212 | 59.67% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 25.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 21 | 38 | 51.56% |
| ZTO240920C00026000 | 2024-03-11 10:00AM EDT | 26.00 | 0.70 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 41.11% |
| ZTO240920C00027000 | 2024-05-29 11:20AM EDT | 27.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 50 | 51.47% |
| ZTO240920C00028000 | 2024-05-16 12:14PM EDT | 28.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 67.58% |
| ZTO240920C00029000 | 2024-05-22 12:53PM EDT | 29.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 53.42% |
| ZTO240920C00030000 | 2024-06-11 10:09AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 57 | 60 | 51.95% |
| ZTO240920C00035000 | 2024-06-10 1:47PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 54.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240920P00013000 | 2024-01-30 2:55PM EDT | 13.00 | 0.77 | 0.25 | 0.45 | 0.00 | - | - | 2,400 | 83.01% |
| ZTO240920P00015000 | 2024-03-01 11:02AM EDT | 15.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 3 | 77 | 71.68% |
| ZTO240920P00016000 | 2024-04-17 10:24AM EDT | 16.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 64 | 84 | 58.40% |
| ZTO240920P00017000 | 2024-05-07 9:30AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 12.50% |
| ZTO240920P00018000 | 2024-04-17 10:27AM EDT | 18.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 18 | 56.20% |
| ZTO240920P00019000 | 2024-05-28 10:26AM EDT | 19.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 35 | 54.05% |
| ZTO240920P00020000 | 2024-05-21 12:13PM EDT | 20.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 60 | 365 | 72.97% |
| ZTO240920P00021000 | 2024-05-13 12:19PM EDT | 21.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 45.70% |
| ZTO240920P00022000 | 2024-05-01 12:32PM EDT | 22.00 | 2.05 | 1.10 | 1.30 | 0.00 | - | 35 | 487 | 33.11% |
| ZTO240920P00023000 | 2024-05-20 3:11PM EDT | 23.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 878 | 998 | 56.01% |
| ZTO240920P00024000 | 2024-05-24 2:28PM EDT | 24.00 | 1.60 | 1.80 | 3.00 | 0.00 | - | 114 | 113 | 44.73% |
| ZTO240920P00025000 | 2024-05-31 12:01PM EDT | 25.00 | 2.75 | 2.45 | 4.10 | 0.00 | - | 91 | 288 | 54.00% |
| ZTO240920P00026000 | 2024-05-31 10:45AM EDT | 26.00 | 3.40 | 3.40 | 5.80 | 0.00 | - | 1 | 200 | 75.88% |
© 2024 Yahoo. All rights reserved.