UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.06 +0.07 (+0.09%) GOLD FUTURES
2,341.60 +19.30 (+0.83%) DOW
39,305.85 +249.46 (+0.64%) Bitcoin GBP
49,560.78 -453.40 (-0.91%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00035000 | 2024-05-07 1:51PM EDT | 2024-05-10 | 8.27 | 7.60 | 7.80 | 0.00 | - | 5 | 8 | 155.86% |
| Z240517C00035000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 8.31 | 7.70 | 7.85 | 0.00 | - | 5 | 4,159 | 84.38% |
| Z240621C00035000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 7.20 | 8.10 | 8.30 | 0.00 | - | 1 | 358 | 55.08% |
| Z240816C00035000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 8.70 | 9.20 | 9.80 | 0.00 | - | 1 | 5,033 | 59.01% |
| Z241115C00035000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 9.95 | 10.30 | 10.80 | 0.00 | - | 1 | 11 | 53.93% |
| Z250117C00035000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 9.20 | 10.65 | 13.00 | 0.00 | - | 2 | 1,959 | 58.02% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 13.15 | 13.40 | 0.00 | - | - | 1 | 55.65% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 16.26 | 13.10 | 16.60 | 0.00 | - | 1 | 19 | 55.15% |
| Z260116C00035000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 14.62 | 15.00 | 16.10 | 0.00 | - | 1 | 258 | 57.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00035000 | 2024-05-07 10:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 215 | 361 | 128.13% |
| Z240517P00035000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 2,940 | 63.28% |
| Z240524P00035000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 0.30 | 0.02 | 0.29 | +0.24 | +400.00% | 8 | 37 | 63.28% |
| Z240531P00035000 | 2024-05-09 1:33PM EDT | 2024-05-31 | 0.37 | 0.02 | 0.36 | +0.28 | +311.11% | 8 | 45 | 55.47% |
| Z240607P00035000 | 2024-05-08 12:14PM EDT | 2024-06-07 | 0.18 | 0.04 | 0.20 | 0.00 | - | 12 | 15 | 49.12% |
| Z240614P00035000 | 2024-05-08 10:28AM EDT | 2024-06-14 | 0.30 | 0.15 | 0.19 | 0.00 | - | 2 | 1 | 43.75% |
| Z240621P00035000 | 2024-05-09 12:58PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.27 | -0.09 | -26.47% | 4 | 3,541 | 43.85% |
| Z240816P00035000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 1.20 | 0.98 | 1.02 | 0.00 | - | 581 | 1,766 | 44.97% |
| Z241115P00035000 | 2024-05-08 11:40AM EDT | 2024-11-15 | 2.21 | 1.93 | 2.07 | 0.00 | - | 35 | 1,114 | 44.80% |
| Z250117P00035000 | 2024-05-08 1:39PM EDT | 2025-01-17 | 2.73 | 2.45 | 2.54 | 0.00 | - | 3 | 1,382 | 43.24% |
| Z250620P00035000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 3.80 | 3.55 | 3.75 | -0.25 | -6.17% | 1 | 77 | 42.66% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 45.15% |
| Z260116P00035000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 4.60 | 4.40 | 4.85 | 0.00 | - | 9 | 691 | 40.81% |
© 2024 Yahoo. All rights reserved.