NYSE - Delayed Quote • USD
ZTO Express (Cayman) Inc. (ZTO)
At close: 4:00 PM EDT
After hours: 6:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO240517C00019000 | 4/17/2024 7:49 PM | 19 | 0.97 | 2.20 | 2.50 | 0.00 | 0.00% | - | 3 | 51.95% |
| ZTO240517C00020000 | 4/22/2024 5:54 PM | 20 | 0.80 | 1.50 | 4.90 | 0.00 | 0.00% | 9 | 17 | 124.12% |
| ZTO240517C00021000 | 4/24/2024 6:53 PM | 21 | 0.77 | 0.85 | 0.95 | 0.00 | 0.00% | 2 | 68 | 39.80% |
| ZTO240517C00022000 | 4/24/2024 2:41 PM | 22 | 0.45 | 0.45 | 0.50 | 0.00 | 0.00% | 7 | 382 | 38.67% |
| ZTO240517C00023000 | 4/25/2024 2:29 PM | 23 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 35 | 39.16% |
| ZTO240517C00024000 | 4/25/2024 4:13 PM | 24 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 98 | 42.77% |
| ZTO240517C00025000 | 4/24/2024 2:43 PM | 25 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 11 | 52.15% |
| ZTO240517C00026000 | 4/3/2024 7:46 PM | 26 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 7 | 54.88% |
| 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 | 57.62% |
| ZTO240517P00018000 | 4/24/2024 2:43 PM | 18 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 12 | 48.83% |
| ZTO240517P00019000 | 4/22/2024 6:02 PM | 19 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 37 | 41.02% |
| ZTO240517P00020000 | 4/24/2024 7:41 PM | 20 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 17 | 2,424 | 39.55% |
| ZTO240517P00021000 | 4/16/2024 3:55 PM | 21 | 1.90 | 0.35 | 0.70 | 0.00 | 0.00% | 10 | 2,901 | 37.89% |
| ZTO240517P00022000 | 4/9/2024 2:33 PM | 22 | 1.79 | 1.15 | 1.30 | 0.00 | 0.00% | 2 | 37 | 39.16% |
| ZTO240517P00023000 | 3/20/2024 7:42 PM | 23 | 1.75 | 3.00 | 4.90 | 0.00 | 0.00% | - | 0 | 134.86% |
| ZTO240517P00024000 | 3/20/2024 5:46 PM | 24 | 2.25 | 2.95 | 6.50 | 0.00 | 0.00% | - | 0 | 139.36% |
Related Tickers
HUBG Hub Group, Inc.
40.19
+0.50%
EXPD Expeditors International of Washington, Inc.
113.15
+0.25%
CHRW C.H. Robinson Worldwide, Inc.
70.26
-0.96%
GXO GXO Logistics, Inc.
50.54
+2.93%
FWRD Forward Air Corporation
23.04
-1.12%
1519.HK J&T Global Express Limited
7.250
+3.57%
JBHT J.B. Hunt Transport Services, Inc.
163.74
-0.54%
LSTR Landstar System, Inc.
177.43
+3.70%
603565.SS Shanghai Zhonggu Logistics Co., Ltd.
9.94
+0.91%
000120.KS CJ Logistics Corporation
127,200.00
+1.76%