ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00017500 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.71 | 0.80 | 0.90 | +0.19 | +36.54% | 10 | 79 | 174.41% |
| ZI240517C00017500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.92 | 0.90 | 0.95 | +0.32 | +53.33% | 86 | 9,641 | 111.72% |
| ZI240524C00017500 | 2024-05-02 3:15PM EDT | 2024-05-24 | 0.75 | 0.75 | 1.00 | 0.00 | - | - | 8 | 83.98% |
| ZI240531C00017500 | 2024-05-02 2:40PM EDT | 2024-05-31 | 0.80 | 0.55 | 1.45 | 0.00 | - | 9 | 12 | 78.52% |
| ZI240621C00017500 | 2024-05-06 3:10PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.10 | +0.19 | +22.09% | 210 | 2,655 | 61.13% |
| ZI240719C00017500 | 2024-05-06 12:17PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.35 | +0.25 | +25.00% | 11 | 1,355 | 54.93% |
| ZI241018C00017500 | 2024-05-06 3:54PM EDT | 2024-10-18 | 2.05 | 2.00 | 2.15 | -0.15 | -6.82% | 73 | 402 | 54.74% |
| ZI250117C00017500 | 2024-05-06 10:22AM EDT | 2025-01-17 | 2.67 | 2.65 | 2.80 | +0.22 | +8.98% | 25 | 1,827 | 55.69% |
| ZI251219C00017500 | 2024-04-17 9:44AM EDT | 2025-12-19 | 3.90 | 3.90 | 5.60 | 0.00 | - | 1 | 40 | 61.26% |
| ZI260116C00017500 | 2024-04-29 10:44AM EDT | 2026-01-16 | 4.70 | 4.40 | 4.80 | 0.00 | - | 1 | 94 | 58.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00017500 | 2024-04-30 3:19PM EDT | 2024-05-10 | 1.92 | 1.65 | 1.80 | 0.00 | - | - | 2 | 173.63% |
| ZI240517P00017500 | 2024-05-03 11:56AM EDT | 2024-05-17 | 1.75 | 1.70 | 1.85 | 0.00 | - | 15 | 112 | 109.18% |
| ZI240524P00017500 | 2024-05-06 11:08AM EDT | 2024-05-24 | 1.75 | 1.70 | 1.85 | -0.15 | -7.89% | 120 | 195 | 85.35% |
| ZI240531P00017500 | 2024-05-06 11:09AM EDT | 2024-05-31 | 1.75 | 1.00 | 2.60 | -0.15 | -7.89% | 133 | 164 | 73.83% |
| ZI240621P00017500 | 2024-05-06 3:06PM EDT | 2024-06-21 | 1.95 | 1.80 | 1.95 | -0.10 | -4.88% | 209 | 1,418 | 57.72% |
| ZI240719P00017500 | 2024-05-06 10:22AM EDT | 2024-07-19 | 2.05 | 1.95 | 2.05 | -0.20 | -8.89% | 48 | 394 | 51.37% |
| ZI241018P00017500 | 2024-05-06 12:23PM EDT | 2024-10-18 | 2.65 | 2.15 | 3.40 | -0.33 | -11.07% | 8 | 164 | 50.73% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 2025-01-17 | 3.50 | 2.95 | 3.20 | 0.00 | - | 4 | 1,682 | 48.39% |
| ZI251219P00017500 | 2024-04-08 10:02AM EDT | 2025-12-19 | 4.70 | 3.10 | 4.60 | 0.00 | - | 1 | 52 | 48.61% |
| ZI260116P00017500 | 2024-05-02 9:48AM EDT | 2026-01-16 | 4.40 | 4.10 | 4.40 | -0.10 | -2.22% | 10 | 26 | 45.14% |
© 2024 Yahoo. All rights reserved.