ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00020000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,245 | 0.00% |
| ZTO240719C00020000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ZTO240920C00020000 | 2024-06-17 2:10PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 0.00% |
| ZTO241018C00020000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 4.50 | 1.85 | 5.20 | 0.00 | - | 1 | 154 | 85.55% |
| ZTO250117C00020000 | 2024-06-18 9:59AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| ZTO251219C00020000 | 2024-06-12 2:26PM EDT | 2025-12-19 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00020000 | 2024-05-28 11:14AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,251 | 50.00% |
| ZTO240719P00020000 | 2024-05-21 10:49AM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 47 | 99 | 12.50% |
| ZTO240920P00020000 | 2024-05-21 12:13PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 365 | 6.25% |
| ZTO241018P00020000 | 2024-03-26 12:48PM EDT | 2024-10-18 | 1.80 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 55.23% |
| ZTO250117P00020000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| ZTO251219P00020000 | 2024-06-10 9:30AM EDT | 2025-12-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
© 2024 Yahoo. All rights reserved.