UK markets open in 3 hours 44 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,631.05 +77.44 (+0.40%) CRUDE OIL
79.98 -0.08 (-0.10%) GOLD FUTURES
2,439.40 +22.00 (+0.91%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,475.57 -372.34 (-0.70%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607C00037000 | 2024-05-06 1:05PM EDT | 37.00 | 4.70 | 6.00 | 8.85 | 0.00 | - | - | 1 | 63.77% |
| Z240607C00039000 | 2024-05-06 12:36PM EDT | 39.00 | 3.20 | 3.25 | 5.95 | 0.00 | - | 2 | 12 | 70.41% |
| Z240607C00040000 | 2024-05-14 11:59AM EDT | 40.00 | 4.55 | 4.25 | 4.90 | 0.00 | - | 10 | 0 | 59.91% |
| Z240607C00041000 | 2024-05-06 9:31AM EDT | 41.00 | 2.13 | 2.78 | 5.55 | 0.00 | - | 8 | 19 | 59.18% |
| Z240607C00042000 | 2024-05-17 9:57AM EDT | 42.00 | 3.33 | 2.74 | 3.10 | +1.29 | +63.24% | 5 | 13 | 47.61% |
| Z240607C00043000 | 2024-05-14 10:47AM EDT | 43.00 | 2.71 | 2.08 | 2.39 | 0.00 | - | 12 | 24 | 45.07% |
| Z240607C00044000 | 2024-05-15 9:51AM EDT | 44.00 | 2.09 | 1.44 | 1.77 | 0.00 | - | 2 | 46 | 42.92% |
| Z240607C00045000 | 2024-05-15 11:58AM EDT | 45.00 | 1.45 | 0.60 | 1.29 | 0.00 | - | 2 | 7 | 41.99% |
| Z240607C00046000 | 2024-05-16 3:54PM EDT | 46.00 | 1.28 | 0.23 | 1.24 | 0.00 | - | 6 | 20 | 50.05% |
| Z240607C00047000 | 2024-05-14 11:06AM EDT | 47.00 | 0.92 | 0.53 | 0.67 | 0.00 | - | 3 | 44 | 42.29% |
| Z240607C00048000 | 2024-05-17 1:13PM EDT | 48.00 | 0.49 | 0.06 | 0.54 | -0.22 | -30.99% | 8 | 340 | 44.92% |
| Z240607C00049000 | 2024-05-15 3:59PM EDT | 49.00 | 0.58 | 0.25 | 0.48 | 0.00 | - | 15 | 65 | 48.93% |
| Z240607C00050000 | 2024-05-17 2:18PM EDT | 50.00 | 0.19 | 0.18 | 0.41 | -0.14 | -42.42% | 3 | 30 | 51.86% |
| Z240607C00051000 | 2024-05-15 12:00PM EDT | 51.00 | 0.17 | 0.09 | 0.16 | 0.00 | - | 24 | 36 | 44.24% |
| Z240607C00052000 | 2024-05-14 9:49AM EDT | 52.00 | 0.21 | 0.05 | 0.13 | +0.21 | - | - | 8 | 46.39% |
| Z240607C00053000 | 2024-05-15 12:00PM EDT | 53.00 | 0.09 | 0.04 | 0.13 | +0.09 | - | 16 | 0 | 50.39% |
| Z240607C00054000 | 2024-05-15 11:59AM EDT | 54.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 8 | 0 | 50.00% |
| Z240607C00055000 | 2024-05-16 11:42AM EDT | 55.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 3 | 3 | 75.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00033000 | 2024-05-02 9:36AM EDT | 33.00 | 0.30 | 0.01 | 1.15 | 0.00 | - | - | 1 | 109.67% |
| Z240607P00034000 | 2024-05-13 3:17PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 89.26% |
| Z240607P00035000 | 2024-05-08 12:14PM EDT | 35.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | 12 | 15 | 53.71% |
| Z240607P00036000 | 2024-05-13 3:17PM EDT | 36.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 16 | 10 | 74.80% |
| Z240607P00037000 | 2024-05-13 3:36PM EDT | 37.00 | 0.18 | 0.04 | 1.26 | 0.00 | - | 1 | 2 | 79.59% |
| Z240607P00038000 | 2024-05-14 9:30AM EDT | 38.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 53.52% |
| Z240607P00039000 | 2024-05-13 11:01AM EDT | 39.00 | 0.40 | 0.15 | 0.18 | 0.00 | - | 6 | 10 | 41.50% |
| Z240607P00040000 | 2024-05-17 12:54PM EDT | 40.00 | 0.18 | 0.16 | 0.30 | -0.08 | -30.77% | 11 | 37 | 40.92% |
| Z240607P00041000 | 2024-05-15 10:09AM EDT | 41.00 | 0.52 | 0.11 | 0.47 | 0.00 | - | 27 | 35 | 40.09% |
| Z240607P00042000 | 2024-05-17 12:57PM EDT | 42.00 | 0.54 | 0.59 | 0.89 | -0.05 | -8.47% | 15 | 304 | 44.48% |
| Z240607P00043000 | 2024-05-17 12:45PM EDT | 43.00 | 0.83 | 0.92 | 1.27 | -0.08 | -8.79% | 9 | 12 | 44.58% |
| Z240607P00044000 | 2024-05-16 1:43PM EDT | 44.00 | 1.27 | 1.25 | 1.53 | 0.00 | - | 1 | 1 | 39.40% |
| Z240607P00045000 | 2024-05-15 1:52PM EDT | 45.00 | 1.85 | 1.74 | 2.05 | 0.00 | - | 6 | 14 | 38.48% |
| Z240607P00048000 | 2024-05-02 2:05PM EDT | 48.00 | 8.37 | 3.35 | 5.70 | 0.00 | - | - | 10 | 81.30% |
| Z240607P00049000 | 2024-05-17 12:45PM EDT | 49.00 | 4.60 | 4.50 | 5.30 | -3.55 | -43.56% | 1 | 10 | 45.90% |
| Z240607P00050000 | 2024-05-15 3:42PM EDT | 50.00 | 5.21 | 5.65 | 6.30 | +5.21 | - | - | 4 | 51.42% |
© 2024 Yahoo. All rights reserved.