ZTO Express (Cayman) Inc. (ZTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240419C00011000 | 2024-03-18 9:40AM EDT | 11.00 | 12.17 | 6.90 | 10.10 | 0.00 | - | - | 0 | 350.00% |
| ZTO240419C00014000 | 2024-02-16 11:21AM EDT | 14.00 | 4.81 | 7.50 | 10.10 | 0.00 | - | 5 | 2 | 857.03% |
| ZTO240419C00015000 | 2024-04-08 3:37PM EDT | 15.00 | 5.90 | 4.20 | 5.50 | 0.00 | - | 640 | 0 | 272.66% |
| ZTO240419C00016000 | 2024-04-08 3:37PM EDT | 16.00 | 4.90 | 3.30 | 5.00 | 0.00 | - | 1,280 | 0 | 278.91% |
| ZTO240419C00017000 | 2024-03-21 10:40AM EDT | 17.00 | 4.10 | 2.15 | 3.90 | 0.00 | - | 1 | 2 | 207.62% |
| ZTO240419C00018000 | 2024-04-08 3:37PM EDT | 18.00 | 2.90 | 1.30 | 3.60 | 0.00 | - | 640 | 0 | 216.41% |
| ZTO240419C00019000 | 2024-04-15 1:37PM EDT | 19.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 8 | 65 | 42.58% |
| ZTO240419C00020000 | 2024-04-12 10:45AM EDT | 20.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 339 | 47.27% |
| ZTO240419C00021000 | 2024-04-10 9:52AM EDT | 21.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 395 | 75.39% |
| ZTO240419C00022000 | 2024-04-11 10:50AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 868 | 70.31% |
| ZTO240419C00023000 | 2024-04-05 9:41AM EDT | 23.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 89.06% |
| ZTO240419C00024000 | 2024-04-02 3:26PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 578 | 106.25% |
| ZTO240419C00025000 | 2024-03-22 10:28AM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 296 | 167.97% |
| ZTO240419C00026000 | 2024-03-20 9:34AM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 139.06% |
| ZTO240419C00027000 | 2024-03-25 10:18AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 170.31% |
| ZTO240419C00028000 | 2024-03-19 3:59PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 32 | 220.31% |
| ZTO240419C00029000 | 2023-12-13 10:30AM EDT | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 275.78% |
| ZTO240419C00030000 | 2023-11-06 2:55PM EDT | 30.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 1 | 285.16% |
| ZTO240419C00035000 | 2023-12-13 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 362.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240419P00013000 | 2024-01-29 3:55PM EDT | 13.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 2 | 303.13% |
| ZTO240419P00014000 | 2024-03-22 9:50AM EDT | 14.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 66 | 215.63% |
| ZTO240419P00015000 | 2024-03-04 10:54AM EDT | 15.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 216.41% |
| ZTO240419P00016000 | 2024-03-18 11:36AM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 52 | 120 | 142.19% |
| ZTO240419P00017000 | 2024-03-22 12:08PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 194 | 107.42% |
| ZTO240419P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 873 | 54.30% |
| ZTO240419P00019000 | 2024-04-15 1:15PM EDT | 19.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 5 | 71 | 36.91% |
| ZTO240419P00020000 | 2024-04-16 2:31PM EDT | 20.00 | 0.77 | 0.65 | 0.80 | +0.49 | +175.00% | 79 | 4,920 | 48.83% |
| ZTO240419P00021000 | 2024-04-16 2:38PM EDT | 21.00 | 1.65 | 1.60 | 1.95 | +0.05 | +3.12% | 18 | 2,265 | 77.34% |
| ZTO240419P00022000 | 2024-04-12 9:30AM EDT | 22.00 | 2.35 | 1.35 | 2.85 | 0.00 | - | 12 | 239 | 120.31% |
| ZTO240419P00023000 | 2024-04-05 10:32AM EDT | 23.00 | 2.80 | 2.90 | 5.30 | 0.00 | - | 1 | 69 | 192.19% |
| ZTO240419P00024000 | 2023-12-12 2:41PM EDT | 24.00 | 3.30 | 4.40 | 5.50 | 0.00 | - | 15 | 0 | 191.02% |
| ZTO240419P00025000 | 2024-03-20 3:42PM EDT | 25.00 | 2.85 | 5.40 | 6.90 | 0.00 | - | 19 | 14 | 251.95% |
| ZTO240419P00026000 | 2023-10-06 11:55AM EDT | 26.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 3 | 4 | 0.00% |
| ZTO240419P00027000 | 2023-11-03 1:24PM EDT | 27.00 | 3.00 | 2.70 | 7.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.