UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,340.60 +18.30 (+0.79%) DOW
39,247.03 +190.64 (+0.49%) Bitcoin GBP
49,879.57 +102.25 (+0.21%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00042500 | 2024-05-09 12:17PM EDT | 2024-05-10 | 0.50 | 0.49 | 0.55 | +0.10 | +25.00% | 805 | 206 | 34.77% |
| Z240517C00042500 | 2024-05-09 12:16PM EDT | 2024-05-17 | 1.10 | 1.14 | 1.21 | +0.30 | +37.50% | 359 | 1,645 | 41.31% |
| Z240621C00042500 | 2024-05-09 12:19PM EDT | 2024-06-21 | 2.45 | 2.44 | 2.53 | +0.28 | +12.90% | 808 | 1,017 | 41.11% |
| Z240816C00042500 | 2024-05-08 3:43PM EDT | 2024-08-16 | 3.95 | 4.25 | 4.40 | 0.00 | - | 85 | 403 | 48.39% |
| Z241115C00042500 | 2024-05-09 10:12AM EDT | 2024-11-15 | 5.95 | 6.20 | 6.30 | -0.38 | -6.00% | 15 | 72 | 50.24% |
| Z250117C00042500 | 2024-05-09 10:28AM EDT | 2025-01-17 | 6.85 | 7.05 | 7.15 | +0.05 | +0.74% | 59 | 13 | 50.04% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 2025-06-20 | 9.77 | 8.10 | 9.50 | 0.00 | - | 1 | 7 | 52.95% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 9.15 | 10.05 | 0.00 | - | 1 | 1 | 46.68% |
| Z260116C00042500 | 2024-05-08 2:06PM EDT | 2026-01-16 | 11.20 | 10.35 | 11.55 | 0.00 | - | 1 | 23 | 52.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00042500 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.50 | 0.32 | 0.37 | -0.07 | -12.28% | 2 | 516 | 37.11% |
| Z240517P00042500 | 2024-05-09 11:39AM EDT | 2024-05-17 | 1.12 | 0.90 | 1.05 | +0.19 | +20.43% | 11 | 3,012 | 43.16% |
| Z240621P00042500 | 2024-05-09 12:20PM EDT | 2024-06-21 | 2.05 | 2.00 | 2.05 | -0.52 | -20.23% | 87 | 4,652 | 36.52% |
| Z240816P00042500 | 2024-05-09 11:41AM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | -0.40 | -9.88% | 16 | 473 | 41.16% |
| Z241115P00042500 | 2024-05-09 10:27AM EDT | 2024-11-15 | 5.05 | 4.80 | 4.95 | -0.05 | -0.98% | 11 | 512 | 41.27% |
| Z250117P00042500 | 2024-05-09 12:24PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.55 | -0.25 | -4.39% | 6 | 91 | 40.08% |
| Z250620P00042500 | 2024-05-03 2:21PM EDT | 2025-06-20 | 7.60 | 6.55 | 6.90 | 0.00 | - | 1 | 3 | 39.27% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 2026-01-16 | 8.80 | 6.10 | 8.20 | 0.00 | - | 1 | 4 | 37.95% |
© 2024 Yahoo. All rights reserved.