NYSE - Delayed Quote • USD
ZTO Express (Cayman) Inc. (ZTO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00018000 | 5/3/2024 1:37 PM | 18 | 3.30 | 3.20 | 5.40 | 0.85 | 34.69% | 3 | 4 | 143.55% |
| ZTO240517C00019000 | 4/17/2024 7:49 PM | 19 | 0.97 | 2.20 | 4.50 | 0.00 | 0.00% | - | 3 | 121.88% |
| ZTO240517C00020000 | 5/2/2024 7:13 PM | 20 | 2.16 | 1.25 | 3.40 | 0.00 | 0.00% | 2 | 7 | 94.14% |
| ZTO240517C00021000 | 5/1/2024 4:12 PM | 21 | 0.85 | 0.50 | 1.00 | 0.00 | 0.00% | 29 | 91 | 46.00% |
| ZTO240517C00022000 | 5/3/2024 4:15 PM | 22 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 25 | 464 | 44.63% |
| ZTO240517C00023000 | 5/1/2024 7:34 PM | 23 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 35 | 47.07% |
| ZTO240517C00024000 | 4/29/2024 2:13 PM | 24 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 105 | 52.73% |
| ZTO240517C00025000 | 4/24/2024 2:43 PM | 25 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 87.89% |
| ZTO240517C00026000 | 4/3/2024 7:46 PM | 26 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 7 | 59.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517P00017000 | 4/17/2024 4:47 PM | 17 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 80.08% |
| ZTO240517P00018000 | 4/24/2024 2:43 PM | 18 | 0.06 | 0.05 | 0.70 | 0.00 | 0.00% | 10 | 12 | 102.93% |
| ZTO240517P00019000 | 5/1/2024 1:49 PM | 19 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 56 | 76.95% |
| ZTO240517P00020000 | 4/24/2024 7:41 PM | 20 | 0.35 | 0.10 | 1.20 | 0.00 | 0.00% | 17 | 2,424 | 80.37% |
| ZTO240517P00021000 | 4/16/2024 3:55 PM | 21 | 1.90 | 0.20 | 0.50 | 0.00 | 0.00% | 10 | 2,901 | 44.73% |
| ZTO240517P00022000 | 5/2/2024 1:30 PM | 22 | 1.10 | 0.90 | 3.90 | 0.00 | 0.00% | 1 | 39 | 130.47% |
| ZTO240517P00023000 | 3/20/2024 7:42 PM | 23 | 1.75 | 3.00 | 4.90 | 0.00 | 0.00% | - | 0 | 188.09% |
| ZTO240517P00024000 | 3/20/2024 5:46 PM | 24 | 2.25 | 2.95 | 6.50 | 0.00 | 0.00% | - | 0 | 194.82% |
Related Tickers
HUBG Hub Group, Inc.
42.54
+0.61%
LSTR Landstar System, Inc.
180.14
+1.77%
FWRD Forward Air Corporation
21.78
+3.12%
EXPD Expeditors International of Washington, Inc.
114.96
+0.92%
JBHT J.B. Hunt Transport Services, Inc.
165.56
+0.60%
LOG.MC Logista Integral, S.A.
25.60
-0.39%
GXO GXO Logistics, Inc.
50.27
+0.06%
MLL.DE Müller - Die lila Logistik SE
6.35
0.00%
FDX.HM FedEx Corp
245.25
+0.99%
0H3Q.IL Deutsche Post AG
39.81
+0.48%