Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240719C00035000 | 2024-05-31 10:04AM EDT | 35.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 0.00% |
| Z240719C00037500 | 2024-05-31 9:54AM EDT | 37.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| Z240719C00040000 | 2024-05-31 3:37PM EDT | 40.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 78 | 283 | 0.00% |
| Z240719C00042500 | 2024-05-31 3:54PM EDT | 42.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 222 | 237 | 3.13% |
| Z240719C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 93 | 227 | 6.25% |
| Z240719C00047500 | 2024-05-31 3:49PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,152 | 12.50% |
| Z240719C00050000 | 2024-05-31 3:17PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
| Z240719C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| Z240719C00055000 | 2024-05-31 11:59AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| Z240719C00060000 | 2024-05-29 12:25PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
| Z240719P00032500 | 2024-05-29 3:20PM EDT | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| Z240719P00035000 | 2024-05-31 3:37PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 32 | 340 | 12.50% |
| Z240719P00037500 | 2024-05-31 2:12PM EDT | 37.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 6.25% |
| Z240719P00040000 | 2024-05-31 3:56PM EDT | 40.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 441 | 606 | 1.56% |
| Z240719P00042500 | 2024-05-31 11:24AM EDT | 42.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| Z240719P00045000 | 2024-05-30 1:50PM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| Z240719P00047500 | 2024-05-31 10:34AM EDT | 47.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| Z240719P00050000 | 2024-05-31 12:04PM EDT | 50.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| Z240719P00052500 | 2024-05-31 10:34AM EDT | 52.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.