Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220C00055000 | 2024-05-10 1:06PM EDT | 55.00 | 5.70 | 7.60 | 9.10 | 0.00 | - | 1 | 25 | 45.01% |
| ZD241220C00075000 | 2024-04-05 9:30AM EDT | 75.00 | 2.65 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 38.26% |
| ZD241220C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 1.85 | 0.55 | 1.55 | 0.00 | - | 1 | 2 | 40.21% |
| ZD241220C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.69% |
| ZD241220C00090000 | 2024-04-17 10:00AM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 12 | 101 | 56.03% |
| ZD241220C00100000 | 2024-05-08 2:21PM EDT | 100.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 12 | 6 | 63.70% |
| ZD241220C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220P00035000 | 2024-04-29 9:42AM EDT | 35.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.09% |
| ZD241220P00040000 | 2024-05-09 3:04PM EDT | 40.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.06% |
| ZD241220P00045000 | 2024-04-30 1:38PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 100 | 133 | 63.06% |
| ZD241220P00050000 | 2024-04-05 11:39AM EDT | 50.00 | 2.95 | 3.20 | 3.80 | 0.00 | - | 12 | 47 | 42.03% |
| ZD241220P00055000 | 2024-02-13 10:30AM EDT | 55.00 | 3.10 | 1.05 | 5.70 | 0.00 | - | 1 | 4 | 39.89% |
| ZD241220P00060000 | 2024-04-08 11:36AM EDT | 60.00 | 6.70 | 7.20 | 9.60 | 0.00 | - | 13 | 18 | 46.11% |
| ZD241220P00065000 | 2024-03-06 10:37AM EDT | 65.00 | 6.50 | 8.30 | 9.90 | 0.00 | - | 2 | 5 | 28.47% |
| ZD241220P00075000 | 2024-04-22 10:07AM EDT | 75.00 | 22.81 | 15.20 | 19.80 | 0.00 | - | - | 0 | 41.05% |
© 2024 Yahoo. All rights reserved.