ZTO Express Cayman ZTO - Options Chain | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
ZTO Express Cayman Inc (ZTO)
ZTO Express Cayman Inc (ZTO) Options

ZTO Express Cayman Inc (ZTO)

19.82

-0.16

(-0.80%)

Closed March 25 4:00PM

Delayed by 15 minutes

20.07

0.25

( 1.26% )

Pre Market: 5:34AM

Delayed by 15 minutes

ZTO Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
10.00	7.90	11.60	0.00	9.75	0.00	0.00 %	0	0	-
12.00	7.60	9.20	0.00	8.40	0.00	0.00 %	0	0	-
13.00	6.80	8.70	0.00	7.75	0.00	0.00 %	0	0	-
14.00	5.50	6.20	0.00	5.85	0.00	0.00 %	0	0	-
15.00	4.80	6.30	5.30	5.55	0.00	0.00 %	0	1	-
16.00	3.80	5.60	0.00	4.70	0.00	0.00 %	0	0	-
17.00	2.60	4.20	3.71	3.40	0.00	0.00 %	0	3	-
18.00	1.75	2.95	3.50	2.35	0.00	0.00 %	0	10	-
19.00	1.05	1.25	1.21	1.15	-0.44	-26.67 %	1	91	3/25/2025
20.00	0.45	0.60	0.69	0.525	0.00	0.00 %	0	240	-
21.00	0.20	0.30	0.24	0.25	-0.09	-27.27 %	103	265	3/25/2025
22.00	0.05	0.15	0.10	0.10	-0.04	-28.57 %	11	396	3/25/2025
23.00	0.15	0.45	0.15	0.30	0.00	0.00 %	0	640	-
24.00	0.05	0.25	0.05	0.15	0.00	0.00 %	1	3,498	3/25/2025
25.00	0.05	0.40	0.05	0.225	-0.06	-54.55 %	15	661	3/25/2025
26.00	0.05	0.15	0.05	0.10	0.00	0.00 %	0	3,902	-
27.00	0.15	0.30	0.15	0.225	0.00	0.00 %	0	3,450	-
28.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	3,430	-
29.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	1,275	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
10.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
13.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.08	0.50	0.08	0.29	0.00	0.00 %	0	71	-
15.00	0.17	0.20	0.17	0.185	0.00	0.00 %	0	83	-
16.00	0.05	0.20	0.06	0.125	0.01	20.00 %	18	208	3/25/2025
17.00	0.10	0.65	0.10	0.375	0.00	0.00 %	0	571	-
18.00	0.10	0.20	0.15	0.15	-0.07	-31.82 %	10	199	3/25/2025
19.00	0.35	0.45	0.35	0.40	-0.05	-12.50 %	1	79	3/25/2025
20.00	0.85	0.95	0.80	0.90	-0.07	-8.05 %	25	63	3/25/2025
21.00	1.50	1.75	0.78	1.625	0.00	0.00 %	0	36	-
22.00	2.40	2.70	1.90	2.55	0.00	0.00 %	0	131	-
23.00	2.45	4.50	2.55	3.475	0.00	0.00 %	0	16	-
24.00	4.20	4.80	3.80	4.50	0.00	0.00 %	0	47	-
25.00	5.00	5.60	4.20	5.30	0.00	0.00 %	0	43	-
26.00	6.20	6.60	7.00	6.40	0.00	0.00 %	0	196	-
27.00	7.20	7.70	7.61	7.45	0.00	0.00 %	0	36	-
28.00	8.10	8.60	7.30	8.35	0.00	0.00 %	0	224	-
29.00	8.90	9.90	7.85	9.40	0.00	0.00 %	0	35	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
PTPIPetros Pharmaceuticals Inc	$ 0.1724 (198.27%)	108.39M
SURGSurgePays Inc	$ 2.41 (74.64%)	5.42M
LIVELive Ventures Inc	$ 11.13 (59.00%)	13
LYTLytus Technologies Holdings PTV Ltd	$ 0.0804 (58.89%)	28.88M
THTXTheratechnologies Inc	$ 2.26 (46.75%)	20.63M
RAASMI 3Fourteen REAL Asset Allocation ETF	$ 10.01 (-59.31%)	6
TRDAEntrada Therapeutics Inc	$ 6.01 (-40.93%)	1
VGSRVert Global Sustainable Real Estate ETF	$ 7.01 (-31.34%)	1
HLMNHillman Solutions Corporation	$ 6.21 (-31.23%)	7
BCALCalifornia BanCorp	$ 10.22 (-31.04%)	16
PTPIPetros Pharmaceuticals Inc	$ 0.1724 (198.27%)	108.39M
LYTLytus Technologies Holdings PTV Ltd	$ 0.0804 (58.89%)	28.88M
THTXTheratechnologies Inc	$ 2.26 (46.75%)	20.63M
BONBon Natural Life Ltd	$ 0.1577 (-0.19%)	18.15M
DGLYDigital Ally Inc	$ 0.0388 (7.78%)	14.24M

Monksdream

Monksdream 7 months ago

ZTO 10Q due AUGUST 19

Timetravelerdos

Timetravelerdos 5 years ago

ZTO continues to move up and to the right. Really solid investment.

Timetravelerdos

Timetravelerdos 6 years ago

Trump just said interim agreement will work!

dshade

dshade 6 years ago

good time to add perhaps before trade talks wrap up.

OTC_Buyer

OTC_Buyer 7 years ago

$21 is resistance ... break it and next leg happens

OTC_Buyer

OTC_Buyer 7 years ago

SHANGHAI, June 5, 2018 /PRNewswire/ — ZTO Express (Cayman) Inc. (NYSE: ZTO) (“ZTO” or the “Company”), a leading and fast-growing express delivery company in China, today announced that it made a strategic investment of approximately US$168 million for an approximately 15% stake in Cainiao Post, Cainiao Network’s network of last-mile delivery stations, in order to jointly ramp up last-mile service capabilities and provide diversified solutions that enhance efficiency and meet the growing demand from New Retail.

https://backend.otcmarkets.com/otcapi/company/sec-filings/12799321/content/html

crudeoil24

crudeoil24 7 years ago

ZTO is go to time!

TheFinalCD

TheFinalCD 7 years ago

Alibaba leads consortium in $1.4 billion deal for stake in Chinese courier ZTO
https://finance.yahoo.com/news/alibaba-leads-consortium-1-4-114304935.html

Pr0drIv3

Pr0drIv3 8 years ago

Up 16% since monday and still way under where it IPO'ed. Recommended strong buy by the street.

ZTO Express Cayman

Carlisle Companies

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

Intesa Sanpaolo

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

IT0005615858 20250602 14.5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions