UK markets open in 54 minutes
NIKKEI 225
38,153.49 -48.88 (-0.13%) HANG SENG
18,539.19 +225.33 (+1.23%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,323.10 +0.80 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,340.73 -826.96 (-1.65%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00040000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517C00040000 | 2024-05-08 10:34AM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240524C00040000 | 2024-05-08 1:09PM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240531C00040000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240607C00040000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z240621C00040000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z240816C00040000 | 2024-05-08 12:10PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115C00040000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z250117C00040000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250620C00040000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00040000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00040000 | 2024-05-08 3:18PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| Z240517P00040000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| Z240524P00040000 | 2024-05-08 11:22AM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| Z240531P00040000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| Z240607P00040000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| Z240614P00040000 | 2024-05-08 10:47AM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z240621P00040000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| Z240816P00040000 | 2024-05-08 11:46AM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| Z241115P00040000 | 2024-05-07 9:53AM EDT | 2024-11-15 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| Z250117P00040000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| Z250620P00040000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| Z251219P00040000 | 2024-05-01 12:28PM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| Z260116P00040000 | 2024-05-07 2:15PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.