ZTO Express Cayman ZTO - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ZTO Express Cayman Inc (ZTO)

19.83

0.44

(2.27%)

Closed March 03 3:00PM

Delayed by 15 minutes

19.56

-0.27

(-1.36%)

After Hours: 5:31PM

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	9.60	11.40	0.00	10.50	0.00	0.00 %	0	0	-
11.00	8.60	10.80	0.00	9.70	0.00	0.00 %	0	0	-
12.00	7.80	9.00	0.00	8.40	0.00	0.00 %	0	0	-
13.00	6.60	8.20	0.00	7.40	0.00	0.00 %	0	0	-
14.00	5.60	6.80	0.00	6.20	0.00	0.00 %	0	0	-
15.00	4.60	6.10	0.00	5.35	0.00	0.00 %	0	0	-
16.00	3.70	5.80	0.00	4.75	0.00	0.00 %	0	0	-
17.00	2.75	4.70	0.00	3.725	0.00	0.00 %	0	0	-
18.00	1.90	3.80	1.72	2.85	0.00	0.00 %	0	3	-
19.00	1.30	1.40	1.50	1.35	0.41	37.61 %	10	65	3/03/2025
20.00	0.70	0.95	0.94	0.825	0.33	54.10 %	104	1,090	3/03/2025
21.00	0.45	0.55	0.45	0.50	0.00	0.00 %	24	318	3/03/2025
22.00	0.25	0.35	0.29	0.30	0.00	0.00 %	1	3,057	3/03/2025
23.00	0.10	0.25	0.15	0.175	0.00	0.00 %	0	310	-
24.00	0.05	0.20	0.13	0.125	0.00	0.00 %	0	1	-
25.00	0.18	0.20	0.18	0.19	0.00	0.00 %	0	3	-
26.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.18	0.50	0.18	0.34	0.00	0.00 %	0	6	-

Professional-Grade Tools, for Individual Investors.

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	-
11.00	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	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.20	0.70	0.20	0.45	0.00	0.00 %	0	3	-
16.00	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
17.00	0.05	0.15	0.10	0.10	0.00	0.00 %	0	68	-
18.00	0.15	0.30	0.22	0.225	-0.08	-26.67 %	1	119	3/03/2025
19.00	0.40	0.60	0.55	0.50	0.00	0.00 %	0	98	-
20.00	0.85	1.05	0.90	0.95	0.00	0.00 %	0	68	-
21.00	1.55	1.70	1.60	1.625	0.00	0.00 %	0	60	-
22.00	2.10	3.50	0.00	2.80	0.00	0.00 %	0	0	-
23.00	2.95	4.40	0.00	3.675	0.00	0.00 %	0	0	-
24.00	3.90	5.90	0.00	4.90	0.00	0.00 %	0	0	-
25.00	4.90	6.80	0.00	5.85	0.00	0.00 %	0	0	-
26.00	5.90	8.00	6.25	6.95	0.00	0.00 %	0	0	-
27.00	5.50	8.70	0.00	7.10	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
ACONAclarion Inc	US$ 7.511 (124.21%)	90.51M
BTOGBit Origin Ltd	US$ 0.3209 (76.32%)	292.75M
BTAIBioXcel Therapeutics Inc	US$ 3.73 (72.69%)	146.91M
CLROClearOne Inc	US$ 0.78 (50.87%)	33.44M
ATLNAtlantic International Corporation	US$ 3.1674 (50.11%)	615.57k
BLNEEastside Distilling Inc	US$ 0.7237 (-90.57%)	53.57k
NVNINVNI Group Ltd	US$ 0.3798 (-62.40%)	38.31M
AGMHAGM Group Holdings Inc	US$ 0.1304 (-60.32%)	9.47M
PLRXPliant Therapeutics Inc	US$ 1.38 (-59.88%)	19.51M
AGHAureus Greenway Holdings Inc	US$ 2.23 (-59.01%)	3.8M
NVDANVIDIA Corporation	US$ 114.06 (-8.69%)	409.42M
BTOGBit Origin Ltd	US$ 0.3209 (76.32%)	291.2M
FTFTFuture FinTech Group Inc	US$ 0.249 (23.27%)	218.59M
SPGCSacks Parente Golf Inc	US$ 0.187 (-10.35%)	160.53M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 12.6667 (-5.82%)	153.57M

Monksdream

Monksdream 6 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 5 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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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