ZTO Express (Cayman) Inc. (ZTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621C00025000 | 2024-06-06 2:12PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 318 | 799 | 50.00% |
| ZTO240719C00025000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25 | 177 | 12.50% |
| ZTO240920C00025000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 0.80 | 0.00 | 1.45 | 0.00 | - | 21 | 38 | 56.54% |
| ZTO241018C00025000 | 2024-05-29 12:48PM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 40 | 77 | 6.25% |
| ZTO250117C00025000 | 2024-06-05 12:22PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 3.13% |
| ZTO251219C00025000 | 2024-05-22 11:39AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240621P00025000 | 2024-06-07 3:10PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ZTO240719P00025000 | 2024-05-31 10:33AM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZTO240920P00025000 | 2024-05-31 12:01PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 91 | 288 | 0.00% |
| ZTO241018P00025000 | 2024-05-21 11:16AM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 149 | 0.00% |
| ZTO250117P00025000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 6.00 | 4.50 | 7.00 | 0.00 | - | 10 | 15 | 58.06% |
| ZTO251219P00025000 | 2023-08-29 2:07PM EDT | 2025-12-19 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 3 | 29.13% |
© 2024 Yahoo. All rights reserved.