Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621C00050000 | 2024-05-06 10:35AM EDT | 50.00 | 6.28 | 4.70 | 9.50 | 0.00 | - | 1 | 1 | 86.38% |
| ZD240621C00055000 | 2024-05-13 3:12PM EDT | 55.00 | 2.60 | 0.60 | 4.90 | 0.00 | - | 2 | 3 | 59.57% |
| ZD240621C00060000 | 2024-05-20 3:18PM EDT | 60.00 | 0.70 | 0.60 | 1.45 | -0.50 | -41.67% | 3 | 26 | 39.92% |
| ZD240621C00065000 | 2024-05-14 9:37AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 17 | 0 | 76.93% |
| ZD240621C00070000 | 2024-05-20 12:07PM EDT | 70.00 | 0.10 | 0.05 | 0.45 | -1.58 | -94.05% | 1 | 12 | 53.42% |
| ZD240621C00085000 | 2024-03-18 10:22AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 82.72% |
| ZD240621C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 113.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 3 | 179.88% |
| ZD240621P00040000 | 2024-05-02 10:22AM EDT | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 143.55% |
| ZD240621P00045000 | 2024-05-13 12:03PM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 1,050 | 62.55% |
| ZD240621P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 40 | 34.47% |
| ZD240621P00055000 | 2024-05-20 10:31AM EDT | 55.00 | 1.03 | 0.80 | 1.90 | -0.72 | -41.14% | 1 | 9 | 39.84% |
| ZD240621P00060000 | 2024-04-12 1:09PM EDT | 60.00 | 6.20 | 4.50 | 8.90 | 0.00 | - | 10 | 30 | 69.87% |
| ZD240621P00075000 | 2024-05-01 9:54AM EDT | 75.00 | 24.50 | 16.00 | 20.90 | 0.00 | - | 1 | 0 | 52.73% |
| ZD240621P00080000 | 2024-05-16 11:29AM EDT | 80.00 | 23.00 | 21.00 | 25.60 | 0.00 | - | 1 | 0 | 122.41% |
| ZD240621P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 33.80 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 70.70% |
| ZD240621P00090000 | 2024-05-14 10:21AM EDT | 90.00 | 32.00 | 31.00 | 35.90 | 0.00 | - | 1 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.