Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240816C00022500 | 2024-01-08 3:05PM EDT | 22.50 | 33.56 | 31.70 | 35.70 | 0.00 | - | - | 4 | 401.90% |
| ZG240816C00030000 | 2024-03-25 10:59AM EDT | 30.00 | 20.00 | 13.90 | 14.20 | 0.00 | - | 1 | 3 | 83.20% |
| ZG240816C00035000 | 2024-04-22 10:42AM EDT | 35.00 | 8.43 | 8.30 | 9.20 | 0.00 | - | 6 | 9 | 53.56% |
| ZG240816C00040000 | 2024-04-15 11:41AM EDT | 40.00 | 7.00 | 5.80 | 6.10 | 0.00 | - | 15 | 1 | 55.54% |
| ZG240816C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 147 | 53.00% |
| ZG240816C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 2 | 150 | 51.71% |
| ZG240816C00055000 | 2024-04-26 12:31PM EDT | 55.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 72 | 181 | 50.98% |
| ZG240816C00060000 | 2024-04-22 2:21PM EDT | 60.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 228 | 51.71% |
| ZG240816C00065000 | 2024-04-22 10:42AM EDT | 65.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 6 | 537 | 51.76% |
| ZG240816C00070000 | 2024-04-29 3:27PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 216 | 53.61% |
| ZG240816C00075000 | 2024-04-10 10:05AM EDT | 75.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 10 | 74 | 63.82% |
| ZG240816C00080000 | 2024-04-16 2:31PM EDT | 80.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 8 | 27 | 66.21% |
| ZG240816C00085000 | 2024-03-21 12:49PM EDT | 85.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 64.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240816P00022500 | 2024-03-25 2:05PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG240816P00025000 | 2024-04-01 2:30PM EDT | 25.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 66.60% |
| ZG240816P00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 5 | 66 | 54.49% |
| ZG240816P00035000 | 2024-05-01 10:21AM EDT | 35.00 | 1.65 | 1.60 | 1.70 | +0.16 | +10.74% | 1 | 161 | 51.20% |
| ZG240816P00040000 | 2024-04-30 1:51PM EDT | 40.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 1 | 163 | 49.68% |
| ZG240816P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 5.64 | 6.00 | 6.20 | 0.00 | - | 10 | 95 | 47.93% |
| ZG240816P00050000 | 2024-04-22 9:30AM EDT | 50.00 | 10.10 | 9.40 | 9.70 | 0.00 | - | 1 | 101 | 46.24% |
| ZG240816P00055000 | 2024-04-18 12:58PM EDT | 55.00 | 13.80 | 13.70 | 13.90 | 0.00 | - | 12 | 69 | 45.90% |
| ZG240816P00060000 | 2024-04-12 9:31AM EDT | 60.00 | 16.20 | 18.10 | 18.60 | 0.00 | - | 2 | 3 | 48.78% |
| ZG240816P00070000 | 2024-01-19 3:22PM EDT | 70.00 | 18.70 | 17.00 | 18.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.