ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00014000 | 2024-04-29 11:58AM EDT | 2024-05-17 | 2.89 | 1.55 | 4.30 | 0.00 | - | 1 | 51 | 111.72% |
| ZI240621C00014000 | 2024-03-20 10:33AM EDT | 2024-06-21 | 2.85 | 2.25 | 2.40 | 0.00 | - | 2 | 3 | 0.00% |
| ZI240719C00014000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 2.90 | 3.20 | 3.40 | 0.00 | - | 6 | 61 | 61.23% |
| ZI241018C00014000 | 2024-04-16 9:33AM EDT | 2024-10-18 | 3.20 | 3.40 | 4.10 | 0.00 | - | 33 | 34 | 53.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00014000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 2,565 | 772 | 189.84% |
| ZI240517P00014000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 1,019 | 914 | 110.94% |
| ZI240621P00014000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.50 | 0.35 | 0.45 | 0.00 | - | 8 | 129 | 60.94% |
| ZI240719P00014000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 12 | 36 | 52.93% |
| ZI241018P00014000 | 2024-05-06 2:02PM EDT | 2024-10-18 | 1.00 | 0.50 | 1.45 | -0.10 | -9.09% | 61 | 72 | 62.70% |
© 2024 Yahoo. All rights reserved.