Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00038000 | 2024-05-24 3:44PM EDT | 38.00 | 3.10 | 3.60 | 3.95 | 0.00 | - | 3 | 3 | 49.61% |
| Z240628C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 1.60 | 2.41 | 2.57 | 0.00 | - | 4 | 3 | 46.09% |
| Z240628C00041000 | 2024-05-31 12:59PM EDT | 41.00 | 1.58 | 1.77 | 2.07 | +0.24 | +17.91% | 3 | 2 | 46.29% |
| Z240628C00042000 | 2024-05-30 12:39PM EDT | 42.00 | 1.02 | 1.28 | 1.57 | 0.00 | - | 1 | 28 | 44.82% |
| Z240628C00043000 | 2024-05-31 1:26PM EDT | 43.00 | 0.92 | 0.92 | 1.48 | +0.14 | +17.95% | 1 | 5 | 51.03% |
| Z240628C00044000 | 2024-05-30 11:49AM EDT | 44.00 | 0.65 | 0.82 | 0.91 | +0.12 | +22.64% | 20 | 74 | 44.58% |
| Z240628C00045000 | 2024-05-31 3:24PM EDT | 45.00 | 0.50 | 0.60 | 0.67 | +0.12 | +31.58% | 74 | 48 | 44.34% |
| Z240628C00046000 | 2024-05-31 2:47PM EDT | 46.00 | 0.36 | 0.43 | 0.70 | +0.08 | +28.57% | 4 | 9 | 50.83% |
| Z240628C00047000 | 2024-05-31 11:47AM EDT | 47.00 | 0.24 | 0.30 | 0.39 | -0.29 | -54.72% | 20 | 2 | 45.70% |
| Z240628C00048000 | 2024-05-22 10:23AM EDT | 48.00 | 0.43 | 0.20 | 1.42 | 0.00 | - | 8 | 51 | 64.50% |
| Z240628C00049000 | 2024-05-28 1:22PM EDT | 49.00 | 0.14 | 0.13 | 1.35 | 0.00 | - | 9 | 45 | 67.19% |
| Z240628C00050000 | 2024-05-30 11:53AM EDT | 50.00 | 0.08 | 0.09 | 0.20 | 0.00 | - | 10 | 17 | 49.51% |
| Z240628C00051000 | 2024-05-28 2:25PM EDT | 51.00 | 0.07 | 0.06 | 1.17 | 0.00 | - | 5 | 6 | 71.73% |
| Z240628C00052000 | 2024-05-16 1:50PM EDT | 52.00 | 0.49 | 0.05 | 1.14 | 0.00 | - | - | 3 | 75.10% |
| Z240628C00054000 | 2024-05-21 9:30AM EDT | 54.00 | 0.16 | 0.02 | 1.33 | 0.00 | - | - | 1 | 85.94% |
| Z240628C00055000 | 2024-05-16 3:56PM EDT | 55.00 | 0.29 | 0.02 | 1.32 | 0.00 | - | - | 4 | 89.45% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 13 | 13 | 87.35% |
| Z240628P00033000 | 2024-05-28 9:30AM EDT | 33.00 | 0.17 | 0.06 | 0.73 | 0.00 | - | 2 | 2 | 66.21% |
| Z240628P00034000 | 2024-05-29 2:56PM EDT | 34.00 | 0.29 | 0.14 | 0.18 | 0.00 | - | 1 | 3 | 47.85% |
| Z240628P00035000 | 2024-05-24 3:50PM EDT | 35.00 | 0.48 | 0.08 | 0.26 | 0.00 | - | 1 | 1 | 46.39% |
| Z240628P00036000 | 2024-05-28 2:54PM EDT | 36.00 | 0.47 | 0.12 | 0.37 | -0.09 | -16.07% | 3 | 8 | 44.87% |
| Z240628P00037000 | 2024-05-24 1:32PM EDT | 37.00 | 0.72 | 0.47 | 0.53 | 0.00 | - | 3 | 43 | 43.75% |
| Z240628P00038000 | 2024-05-23 9:53AM EDT | 38.00 | 0.84 | 0.68 | 0.75 | 0.00 | - | - | 15 | 42.82% |
| Z240628P00039000 | 2024-05-22 11:52AM EDT | 39.00 | 0.89 | 0.89 | 1.03 | 0.00 | - | - | 10 | 41.75% |
| Z240628P00040000 | 2024-05-31 3:42PM EDT | 40.00 | 1.61 | 1.32 | 1.42 | -0.41 | -20.30% | 130 | 35 | 41.55% |
| Z240628P00041000 | 2024-05-31 3:00PM EDT | 41.00 | 2.19 | 1.76 | 2.06 | -0.43 | -16.41% | 3 | 24 | 44.97% |
| Z240628P00042000 | 2024-05-22 11:52AM EDT | 42.00 | 1.98 | 2.30 | 2.62 | 0.00 | - | - | 12 | 44.82% |
| Z240628P00044000 | 2024-05-17 1:13PM EDT | 44.00 | 1.95 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 40.48% |
| Z240628P00045000 | 2024-05-29 3:37PM EDT | 45.00 | 5.76 | 2.79 | 4.60 | 0.00 | - | 1 | 3 | 40.87% |
| Z240628P00047000 | 2024-05-28 11:28AM EDT | 47.00 | 7.07 | 6.15 | 6.35 | 0.00 | - | 3 | 3 | 42.19% |
| Z240628P00048000 | 2024-05-31 2:43PM EDT | 48.00 | 7.90 | 6.15 | 8.45 | +1.67 | +26.81% | 4 | 4 | 81.10% |
© 2024 Yahoo. All rights reserved.