ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503C00015000 | 2024-04-16 3:27PM EDT | 15.00 | 0.75 | 0.30 | 1.80 | 0.00 | - | - | 82 | 210.16% |
| ZI240503C00015500 | 2024-04-26 10:15AM EDT | 15.50 | 0.89 | 0.80 | 1.35 | 0.00 | - | 2 | 74 | 114.84% |
| ZI240503C00016000 | 2024-05-01 3:33PM EDT | 16.00 | 0.62 | 0.40 | 0.50 | +0.17 | +37.78% | 8 | 73 | 59.38% |
| ZI240503C00016500 | 2024-05-01 9:31AM EDT | 16.50 | 0.10 | 0.15 | 0.20 | -0.05 | -33.33% | 2 | 90 | 54.30% |
| ZI240503C00017000 | 2024-05-01 3:06PM EDT | 17.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 12 | 1,024 | 50.78% |
| ZI240503C00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.03 | 0.00 | 0.70 | 0.00 | - | 10 | 31 | 158.59% |
| ZI240503C00018500 | 2024-04-15 9:51AM EDT | 18.50 | 0.09 | 0.00 | 1.10 | 0.00 | - | - | 1 | 265.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503P00013000 | 2024-04-04 1:29PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,001 | 1,000 | 171.88% |
| ZI240503P00013500 | 2024-04-17 2:07PM EDT | 13.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 74 | 75 | 362.11% |
| ZI240503P00014000 | 2024-04-19 3:22PM EDT | 14.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 12 | 320.70% |
| ZI240503P00014500 | 2024-04-22 12:44PM EDT | 14.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 61 | 279.30% |
| ZI240503P00015000 | 2024-04-22 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 44 | 162 | 219.14% |
| ZI240503P00015500 | 2024-04-16 3:48PM EDT | 15.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 251 | 254 | 53.13% |
| ZI240503P00016000 | 2024-05-01 3:42PM EDT | 16.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 53 | 34 | 50.00% |
| ZI240503P00016500 | 2024-05-01 10:33AM EDT | 16.50 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 1 | 64 | 56.64% |
| ZI240503P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.46 | 0.05 | 1.30 | 0.00 | - | 2 | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.