ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426C00010500 | 2024-04-19 10:25AM EDT | 10.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240426C00015000 | 2024-04-25 9:54AM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240426C00015500 | 2024-04-25 10:50AM EDT | 15.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240426C00016000 | 2024-04-25 2:21PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZI240426C00016500 | 2024-04-23 10:30AM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZI240426C00017000 | 2024-04-23 10:08AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZI240426C00017500 | 2024-04-16 10:34AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI240426C00018000 | 2024-04-16 10:00AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI240426C00018500 | 2024-03-11 10:49AM EDT | 18.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 320.31% |
| ZI240426C00020000 | 2024-04-09 11:23AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426P00013000 | 2024-04-04 3:53PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI240426P00013500 | 2024-04-19 11:36AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZI240426P00014000 | 2024-04-01 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZI240426P00014500 | 2024-04-04 2:23PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ZI240426P00015000 | 2024-04-23 10:03AM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZI240426P00015500 | 2024-04-24 2:13PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZI240426P00016000 | 2024-04-24 11:12AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZI240426P00016500 | 2024-04-09 9:37AM EDT | 16.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240426P00017500 | 2024-04-04 12:29PM EDT | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| ZI240426P00020000 | 2024-04-16 9:30AM EDT | 20.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.