Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240517C00055000 | 2024-04-29 10:12AM EDT | 55.00 | 0.80 | 0.20 | 2.05 | 0.00 | - | 1 | 26 | 63.38% |
| ZD240517C00060000 | 2024-04-29 2:38PM EDT | 60.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 3 | 2 | 92.48% |
| ZD240517C00065000 | 2024-04-12 10:20AM EDT | 65.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 89.26% |
| ZD240517C00070000 | 2024-04-05 3:31PM EDT | 70.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 99.80% |
| ZD240517C00075000 | 2024-04-03 3:37PM EDT | 75.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 99.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240517P00040000 | 2024-04-24 2:45PM EDT | 40.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 1 | 156.35% |
| ZD240517P00045000 | 2024-04-30 12:42PM EDT | 45.00 | 0.43 | 0.30 | 1.75 | +0.10 | +30.30% | 2 | 2 | 68.70% |
| ZD240517P00050000 | 2024-04-30 12:42PM EDT | 50.00 | 1.84 | 1.60 | 2.25 | +0.59 | +47.20% | 3 | 30 | 52.00% |
| ZD240517P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 5.20 | 3.70 | 6.20 | 0.00 | - | 1 | 2 | 68.26% |
| ZD240517P00060000 | 2024-04-23 9:46AM EDT | 60.00 | 8.60 | 8.00 | 12.00 | 0.00 | - | - | 30 | 118.60% |
© 2024 Yahoo. All rights reserved.