Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240517C00055000 | 2024-05-13 3:30PM EDT | 55.00 | 1.10 | 1.00 | 2.20 | 0.00 | - | 8 | 36 | 87.30% |
| ZD240517C00060000 | 2024-05-02 11:43AM EDT | 60.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 142.58% |
| ZD240517C00065000 | 2024-04-12 10:20AM EDT | 65.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 320.31% |
| ZD240517C00070000 | 2024-04-05 3:31PM EDT | 70.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 541.80% |
| ZD240517C00075000 | 2024-04-03 3:37PM EDT | 75.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 305.47% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZD240517P00045000 | 2024-05-03 10:01AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 362.11% |
| ZD240517P00050000 | 2024-05-08 3:01PM EDT | 50.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 2 | 53 | 287.50% |
| ZD240517P00055000 | 2024-05-02 2:06PM EDT | 55.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 8 | 10 | 140.23% |
| ZD240517P00060000 | 2024-05-09 9:35AM EDT | 60.00 | 6.50 | 1.25 | 5.50 | 0.00 | - | 1 | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.