NYSE - Delayed Quote USD
ZTO Express (Cayman) Inc. (ZTO)
17.18
-0.42
(-2.39%)
At close: June 2 at 4:00:02 PM EDT
17.13
-0.05
(-0.29%)
Pre-Market: 9:00:35 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250620C00015000 | 5/21/2025 2:26 PM | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 0.00% |
| ZTO250620C00016000 | 5/29/2025 9:40 AM | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| ZTO250620C00017000 | 5/29/2025 12:10 PM | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 303 | 88 | 0.00% |
| ZTO250620C00018000 | 6/2/2025 2:03 PM | 18 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 432 | 6.25% |
| ZTO250620C00019000 | 5/30/2025 12:49 PM | 19 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 298 | 12.50% |
| ZTO250620C00020000 | 5/30/2025 11:19 AM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 25.00% |
| ZTO250620C00021000 | 5/29/2025 12:21 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 31 | 25.00% |
| ZTO250620C00022000 | 5/21/2025 12:29 PM | 22 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 107 | 25.00% |
| ZTO250620C00023000 | 5/20/2025 1:55 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 25.00% |
| ZTO250620C00024000 | 4/29/2025 11:15 AM | 24 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTO250620P00014000 | 5/30/2025 3:47 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 152 | 25.00% |
| ZTO250620P00015000 | 5/30/2025 11:19 AM | 15 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 191 | 12.50% |
| ZTO250620P00016000 | 6/2/2025 11:28 AM | 16 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 218 | 12.50% |
| ZTO250620P00017000 | 5/30/2025 12:39 PM | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 972 | 1.56% |
| ZTO250620P00018000 | 5/29/2025 9:42 AM | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 949 | 0.00% |
| ZTO250620P00019000 | 5/28/2025 10:00 AM | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 25 | 0.00% |
| ZTO250620P00021000 | 5/1/2025 12:46 PM | 21 | 2.92 | 3.00 | 3.70 | 0.00 | 0.00% | - | 105 | 0.00% |
| ZTO250620P00030000 | 5/22/2025 9:30 AM | 30 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HUBG Hub Group, Inc.
33.11
-1.78%
GXO GXO Logistics, Inc.
40.56
-1.41%
FWRD Forward Air Corporation
16.76
-0.12%
EXPD Expeditors International of Washington, Inc.
111.21
-0.67%
CHRW C.H. Robinson Worldwide, Inc.
96.12
+0.16%
LSTR Landstar System, Inc.
137.66
+0.32%
PBI Pitney Bowes Inc.
10.27
-0.29%
JBHT J.B. Hunt Transport Services, Inc.
136.65
-1.58%
KHNGY Kuehne + Nagel International AG
45.21
+0.42%
PAL Proficient Auto Logistics, Inc.
7.69
-4.59%