Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517C00175000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.93 | 0.75 | 0.90 | -0.37 | -28.46% | 235 | 402 | 28.59% |
ZTS240621C00175000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 3.53 | 2.95 | 3.20 | -0.17 | -4.59% | 577 | 566 | 26.14% |
ZTS240719C00175000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 5.02 | 4.50 | 4.80 | -0.63 | -11.15% | 5 | 135 | 26.40% |
ZTS240816C00175000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 7.70 | 6.80 | 7.20 | -0.30 | -3.75% | 6 | 23 | 29.55% |
ZTS241018C00175000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 11.30 | 8.30 | 10.50 | -0.40 | -3.42% | 1 | 177 | 30.72% |
ZTS241115C00175000 | 2024-04-30 11:10AM EDT | 2024-11-15 | 9.68 | 10.90 | 12.20 | 0.00 | - | 2 | 14 | 31.93% |
ZTS250117C00175000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 16.00 | 14.40 | 15.00 | 0.00 | - | 33 | 22 | 32.76% |
ZTS260116C00175000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 23.10 | 25.00 | 28.70 | 0.00 | - | 4 | 23 | 36.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 6.90 | 8.10 | 9.10 | -10.09 | -59.39% | 10 | 25 | 31.74% |
ZTS240621P00175000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 9.00 | 9.70 | 10.20 | +9.00 | - | 5 | 138 | 21.75% |
ZTS240719P00175000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 10.00 | 10.60 | 11.40 | 0.00 | - | 46 | 67 | 21.69% |
ZTS241018P00175000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 15.00 | 14.30 | 15.20 | 0.00 | - | 74 | 97 | 23.45% |
ZTS250117P00175000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 22.00 | 16.80 | 19.90 | 0.00 | - | 300 | 365 | 27.35% |
ZTS260116P00175000 | 2024-04-30 11:19AM EDT | 2026-01-16 | 27.95 | 22.00 | 25.60 | 0.00 | - | 325 | 342 | 24.17% |