Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920C00035000 | 2024-02-13 10:30AM EDT | 35.00 | 32.60 | 28.00 | 32.50 | 0.00 | - | - | 1 | 172.68% |
| ZD240920C00055000 | 2024-04-26 1:28PM EDT | 55.00 | 3.70 | 4.90 | 6.50 | 0.00 | - | 7 | 8 | 43.43% |
| ZD240920C00060000 | 2024-04-26 12:35PM EDT | 60.00 | 3.20 | 0.50 | 4.10 | +1.05 | +48.84% | 1 | 10 | 41.48% |
| ZD240920C00065000 | 2024-05-20 9:38AM EDT | 65.00 | 1.80 | 0.50 | 3.30 | +0.60 | +50.00% | 1 | 14 | 47.31% |
| ZD240920C00070000 | 2024-04-17 10:00AM EDT | 70.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.43% |
| ZD240920C00080000 | 2024-05-08 2:21PM EDT | 80.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.31% |
| ZD240920C00090000 | 2024-04-17 10:00AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 76.39% |
| ZD240920C00095000 | 2024-03-13 9:30AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ZD240920C00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ZD240920C00105000 | 2024-03-13 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920P00040000 | 2024-03-21 2:45PM EDT | 40.00 | 0.55 | 0.45 | 2.30 | 0.00 | - | - | 1 | 60.18% |
| ZD240920P00045000 | 2024-05-02 11:57AM EDT | 45.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.30% |
| ZD240920P00050000 | 2024-05-03 9:54AM EDT | 50.00 | 1.45 | 0.05 | 4.90 | -1.03 | -41.53% | 1 | 1 | 63.57% |
| ZD240920P00055000 | 2024-05-10 10:23AM EDT | 55.00 | 2.90 | 0.10 | 3.90 | -1.40 | -32.56% | 1 | 59 | 36.45% |
| ZD240920P00060000 | 2024-05-03 9:55AM EDT | 60.00 | 5.30 | 3.10 | 6.40 | -2.30 | -30.26% | 1 | 29 | 33.88% |
© 2024 Yahoo. All rights reserved.