UK markets open in 1 hour 36 minutes
NIKKEI 225
39,143.19 +355.81 (+0.92%) HANG SENG
19,692.52 +138.91 (+0.71%) CRUDE OIL
80.05 -0.01 (-0.01%) GOLD FUTURES
2,442.60 +25.20 (+1.04%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,781.95 -42.31 (-0.08%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00035000 | 2024-05-17 10:44AM EDT | 35.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531C00037000 | 2024-05-07 9:31AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240531C00038500 | 2024-05-16 12:32PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00039000 | 2024-05-15 10:30AM EDT | 39.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00041000 | 2024-05-10 12:36PM EDT | 41.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531C00042000 | 2024-05-17 10:39AM EDT | 42.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z240531C00042500 | 2024-05-15 11:05AM EDT | 42.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00043000 | 2024-05-17 3:31PM EDT | 43.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| Z240531C00043500 | 2024-05-17 3:59PM EDT | 43.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| Z240531C00044000 | 2024-05-17 3:56PM EDT | 44.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z240531C00044500 | 2024-05-17 10:35AM EDT | 44.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| Z240531C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| Z240531C00045500 | 2024-05-17 12:32PM EDT | 45.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| Z240531C00046000 | 2024-05-17 1:11PM EDT | 46.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| Z240531C00046500 | 2024-05-17 3:59PM EDT | 46.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| Z240531C00047000 | 2024-05-17 3:43PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| Z240531C00048000 | 2024-05-17 11:39AM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240531C00049000 | 2024-05-17 1:47PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240531C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240531C00051000 | 2024-05-17 1:47PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240531C00052000 | 2024-05-15 2:14PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| Z240531C00053000 | 2024-05-14 9:48AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240531C00054000 | 2024-04-24 12:06PM EDT | 54.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240531C00055000 | 2024-05-10 12:15PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240531C00060000 | 2024-05-06 10:40AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| Z240531C00065000 | 2024-05-17 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00033000 | 2024-05-06 3:16PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240531P00034000 | 2024-05-06 3:15PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240531P00035000 | 2024-05-09 1:33PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240531P00036000 | 2024-05-09 1:33PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240531P00037500 | 2024-05-16 3:00PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240531P00038000 | 2024-05-17 11:12AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| Z240531P00038500 | 2024-05-14 3:12PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240531P00039000 | 2024-05-17 1:47PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240531P00039500 | 2024-05-14 3:49PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Z240531P00040000 | 2024-05-13 11:44AM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240531P00040500 | 2024-05-13 3:31PM EDT | 40.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| Z240531P00041000 | 2024-05-17 11:39AM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240531P00041500 | 2024-05-14 2:56PM EDT | 41.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| Z240531P00042000 | 2024-05-17 3:32PM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z240531P00042500 | 2024-05-17 3:26PM EDT | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| Z240531P00043000 | 2024-05-17 1:47PM EDT | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| Z240531P00043500 | 2024-05-15 9:52AM EDT | 43.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| Z240531P00044000 | 2024-05-17 10:21AM EDT | 44.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| Z240531P00044500 | 2024-05-17 3:48PM EDT | 44.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| Z240531P00045000 | 2024-05-17 1:45PM EDT | 45.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00045500 | 2024-05-15 9:49AM EDT | 45.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00046000 | 2024-05-15 9:51AM EDT | 46.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00046500 | 2024-05-15 9:49AM EDT | 46.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 4.30 | 4.55 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00065000 | 2024-05-03 11:28AM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.