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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO241018C000190002024-05-29 10:07AM EDT19.007.182.356.100.00-2286.35%
ZTO241018C000200002024-05-16 3:50PM EDT20.004.501.855.200.00-115478.03%
ZTO241018C000210002024-05-16 9:47AM EDT21.002.701.554.400.00-3171.68%
ZTO241018C000220002024-04-11 10:28AM EDT22.001.500.002.650.00--246.44%
ZTO241018C000230002024-05-21 9:41AM EDT23.003.500.002.950.00-134060.62%
ZTO241018C000250002024-05-29 12:48PM EDT25.001.580.703.600.00-407759.03%
ZTO241018C000300002024-05-17 3:42PM EDT30.000.500.050.650.00-252650.05%
ZTO241018C000350002024-03-18 11:29AM EDT35.000.150.000.750.00--155.96%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTO241018P000160002024-05-15 11:38AM EDT16.000.250.001.750.00--6069.63%
ZTO241018P000170002024-04-10 11:30AM EDT17.000.640.400.800.00--352.59%
ZTO241018P000180002024-05-10 3:54PM EDT18.001.170.000.800.00-1750.98%
ZTO241018P000190002024-05-15 2:46PM EDT19.000.790.001.650.00-17563.82%
ZTO241018P000200002024-03-26 12:48PM EDT20.001.800.851.750.00-1156.79%
ZTO241018P000210002024-04-29 2:04PM EDT21.001.550.002.300.00-9814358.69%
ZTO241018P000220002024-03-26 12:14PM EDT22.002.751.552.600.00-858554.44%
ZTO241018P000230002024-04-29 2:04PM EDT23.002.600.002.900.00-807949.37%
ZTO241018P000240002024-05-15 2:46PM EDT24.003.101.053.500.00-1249.02%
ZTO241018P000250002024-05-21 11:16AM EDT25.002.102.404.900.00--14963.06%