Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220C00030000 | 2024-04-10 3:23PM EDT | 30.00 | 16.92 | 12.30 | 14.50 | 0.00 | - | 1 | 5 | 52.49% |
| ZG241220C00035000 | 2024-02-28 3:46PM EDT | 35.00 | 21.23 | 16.10 | 16.40 | 0.00 | - | - | 4 | 107.34% |
| ZG241220C00040000 | 2024-05-01 9:54AM EDT | 40.00 | 8.20 | 7.80 | 8.00 | +0.72 | +9.63% | 3 | 18 | 54.88% |
| ZG241220C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 2 | 294 | 53.16% |
| ZG241220C00050000 | 2024-04-19 9:39AM EDT | 50.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 8 | 21 | 51.61% |
| ZG241220C00055000 | 2024-04-17 9:31AM EDT | 55.00 | 3.17 | 2.55 | 2.80 | 0.00 | - | 1 | 21 | 50.81% |
| ZG241220C00060000 | 2024-04-23 3:53PM EDT | 60.00 | 2.05 | 1.05 | 1.95 | 0.00 | - | 35 | 306 | 50.27% |
| ZG241220C00065000 | 2024-04-24 12:57PM EDT | 65.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1 | 10 | 49.27% |
| ZG241220C00070000 | 2024-04-23 9:55AM EDT | 70.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 505 | 49.07% |
| ZG241220C00075000 | 2024-04-10 10:10AM EDT | 75.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 2 | 22 | 49.41% |
| ZG241220C00080000 | 2024-04-25 11:45AM EDT | 80.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 10 | 270 | 49.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220P00025000 | 2024-04-30 9:34AM EDT | 25.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 4 | 251 | 52.83% |
| ZG241220P00030000 | 2024-04-26 1:26PM EDT | 30.00 | 1.42 | 1.50 | 1.65 | 0.00 | - | 1 | 22 | 50.17% |
| ZG241220P00035000 | 2024-04-15 11:22AM EDT | 35.00 | 2.85 | 2.85 | 3.00 | 0.00 | - | 1 | 608 | 46.92% |
| ZG241220P00040000 | 2024-04-23 2:59PM EDT | 40.00 | 4.16 | 4.80 | 5.10 | 0.00 | - | 16 | 72 | 45.14% |
| ZG241220P00045000 | 2024-04-26 3:32PM EDT | 45.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 7 | 80 | 42.33% |
| ZG241220P00050000 | 2024-04-19 1:09PM EDT | 50.00 | 11.10 | 10.70 | 10.90 | 0.00 | - | 1 | 17 | 39.38% |
| ZG241220P00060000 | 2024-04-19 10:44AM EDT | 60.00 | 19.20 | 18.60 | 19.10 | 0.00 | - | 5 | 11 | 35.65% |
© 2024 Yahoo. All rights reserved.