Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ZTO (ZTO EXPRESS CAYMAN)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ZTO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

21.27 

 ZTO EXPRESS CAYMAN       CHANGE

0.24 

 HIGH 21.53   LOW 20.92   DIVIDEND DATE  
 OPEN 21.01   CLOSE 21.03   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,192,546   SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 233   IMPLIED VOLATILITY 0.38   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from March 6, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ZTO  20.44    ZTO  Mar 15 '24  18.00  2.85  0.41  2.01%    1.06  0
 ZTO  20.44    ZTO  Mar 15 '24  19.00  1.84  0.40  1.96%    0.77  0
 ZTO  20.44    ZTO  Mar 15 '24  22.00  0.15  0.15  0.73%    0.49  0
 ZTO  20.44    ZTO  Apr 19 '24  18.00  2.88  0.43  2.13%    0.49  1
 ZTO  20.44    ZTO  Apr 19 '24  19.00  2.17  0.73  3.60%    0.49  1
 ZTO  20.44    ZTO  Jun 21 '24  18.00  3.45  1.01  4.94%    0.47  3
 ZTO  20.44    ZTO  Apr 19 '24  21.00  1.08  1.08  5.28%    0.47  1
 ZTO  20.44    ZTO  Apr 19 '24  22.00  0.73  0.73  3.57%    0.47  1
 ZTO  20.44    ZTO  Sep 20 '24  18.00  4.15  1.71  8.37%    0.46  6
 ZTO  20.44    ZTO  Apr 19 '24  20.00  1.52  1.08  5.31%    0.46  1
 ZTO  20.44    ZTO  Jul 19 '24  18.00  3.65  1.21  5.92%    0.46  4
 ZTO  20.44    ZTO  Mar 15 '24  20.00  0.82  0.39  1.88%    0.46  0
 ZTO  20.44    ZTO  Jun 21 '24  19.00  2.77  1.33  6.53%    0.45  3
 ZTO  20.44    ZTO  Jul 19 '24  19.00  2.95  1.51  7.39%    0.43  4
 ZTO  20.44    ZTO  Mar 15 '24  21.00  0.33  0.33  1.59%    0.43  0
 ZTO  20.44    ZTO  Jun 21 '24  20.00  2.15  1.71  8.37%    0.43  3
 ZTO  20.44    ZTO  Jul 19 '24  20.00  2.38  1.94  9.47%    0.42  4
 ZTO  20.44    ZTO  Jan 17 '25  20.00  3.75  3.31  16.19%    0.42  10
 ZTO  20.44    ZTO  Sep 20 '24  22.00  2.01  2.01  9.83%    0.42  6
 ZTO  20.44    ZTO  Jun 21 '24  22.50  1.07  1.07  5.26%    0.41  3
 ZTO  20.44    ZTO  Jul 19 '24  21.00  1.85  1.85  9.05%    0.41  4
 ZTO  20.44    ZTO  Jun 21 '24  21.00  1.60  1.60  7.83%    0.41  3
 ZTO  20.44    ZTO  Jul 19 '24  22.00  1.43  1.43  6.97%    0.40  4
 ZTO  20.44    ZTO  Jan 17 '25  22.50  2.50  2.50  12.23%    0.39  10
 ZTO  20.44    ZTO  Sep 20 '24  20.00  2.60  2.16  10.57%    0.38  6
 ZTO  20.44    ZTO  Dec 19 '25  20.00  5.35  4.91  24.02%    0.33  21
 ZTO  20.44    ZTO  Dec 19 '25  22.50  4.20  4.20  20.55%    0.33  21
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.