ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018C00019000 | 2024-05-29 10:07AM EDT | 19.00 | 7.18 | 2.35 | 6.10 | 0.00 | - | 2 | 2 | 86.35% |
| ZTO241018C00020000 | 2024-05-16 3:50PM EDT | 20.00 | 4.50 | 1.85 | 5.20 | 0.00 | - | 1 | 154 | 78.03% |
| ZTO241018C00021000 | 2024-05-16 9:47AM EDT | 21.00 | 2.70 | 1.55 | 4.40 | 0.00 | - | 3 | 1 | 71.68% |
| ZTO241018C00022000 | 2024-04-11 10:28AM EDT | 22.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 46.44% |
| ZTO241018C00023000 | 2024-05-21 9:41AM EDT | 23.00 | 3.50 | 0.00 | 2.95 | 0.00 | - | 13 | 40 | 60.62% |
| ZTO241018C00025000 | 2024-05-29 12:48PM EDT | 25.00 | 1.58 | 0.70 | 3.60 | 0.00 | - | 40 | 77 | 59.03% |
| ZTO241018C00030000 | 2024-05-17 3:42PM EDT | 30.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 25 | 26 | 50.05% |
| ZTO241018C00035000 | 2024-03-18 11:29AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO241018P00016000 | 2024-05-15 11:38AM EDT | 16.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 60 | 69.63% |
| ZTO241018P00017000 | 2024-04-10 11:30AM EDT | 17.00 | 0.64 | 0.40 | 0.80 | 0.00 | - | - | 3 | 52.59% |
| ZTO241018P00018000 | 2024-05-10 3:54PM EDT | 18.00 | 1.17 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 50.98% |
| ZTO241018P00019000 | 2024-05-15 2:46PM EDT | 19.00 | 0.79 | 0.00 | 1.65 | 0.00 | - | 1 | 75 | 63.82% |
| ZTO241018P00020000 | 2024-03-26 12:48PM EDT | 20.00 | 1.80 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 56.79% |
| ZTO241018P00021000 | 2024-04-29 2:04PM EDT | 21.00 | 1.55 | 0.00 | 2.30 | 0.00 | - | 98 | 143 | 58.69% |
| ZTO241018P00022000 | 2024-03-26 12:14PM EDT | 22.00 | 2.75 | 1.55 | 2.60 | 0.00 | - | 85 | 85 | 54.44% |
| ZTO241018P00023000 | 2024-04-29 2:04PM EDT | 23.00 | 2.60 | 0.00 | 2.90 | 0.00 | - | 80 | 79 | 49.37% |
| ZTO241018P00024000 | 2024-05-15 2:46PM EDT | 24.00 | 3.10 | 1.05 | 3.50 | 0.00 | - | 1 | 2 | 49.02% |
| ZTO241018P00025000 | 2024-05-21 11:16AM EDT | 25.00 | 2.10 | 2.40 | 4.90 | 0.00 | - | - | 149 | 63.06% |
© 2024 Yahoo. All rights reserved.