UK markets open in 2 hours 33 minutes
NIKKEI 225
38,362.61 +160.24 (+0.42%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,321.10 -1.20 (-0.05%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,289.10 -1,061.71 (-2.11%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00047500 | 2024-05-08 11:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 2 | 117.19% |
| Z240517C00047500 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | -0.08 | -40.00% | 10 | 0 | 25.00% |
| Z240621C00047500 | 2024-05-08 1:21PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | -0.42 | -39.25% | 8 | 0 | 12.50% |
| Z240816C00047500 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.98 | 1.93 | 2.01 | -0.75 | -27.47% | 73 | 6,118 | 46.58% |
| Z241115C00047500 | 2024-05-08 12:03PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | -0.55 | -12.36% | 132 | 0 | 3.13% |
| Z250117C00047500 | 2024-05-08 1:01PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | -0.75 | -13.76% | 16 | 0 | 3.13% |
| Z250620C00047500 | 2024-05-02 3:09PM EDT | 2025-06-20 | 5.70 | 6.45 | 6.65 | 0.00 | - | 31 | 193 | 50.01% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z260116C00047500 | 2024-05-07 11:27AM EDT | 2026-01-16 | 9.80 | 8.00 | 8.90 | 0.00 | - | 1 | 17 | 51.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00047500 | 2024-05-06 3:07PM EDT | 2024-05-10 | 6.20 | 5.75 | 6.65 | 0.00 | - | 1 | 1 | 159.38% |
| Z240517P00047500 | 2024-05-07 2:37PM EDT | 2024-05-17 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240621P00047500 | 2024-05-08 10:08AM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | +0.10 | +1.89% | 38 | 0 | 0.00% |
| Z240816P00047500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 8.35 | 6.15 | 7.35 | 0.00 | - | 1 | 4,155 | 40.06% |
| Z241115P00047500 | 2024-05-06 11:06AM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z250117P00047500 | 2024-05-03 9:42AM EDT | 2025-01-17 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 2025-06-20 | 9.55 | 8.25 | 10.40 | 0.00 | - | 1 | 17 | 38.06% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 33.80% |
| Z260116P00047500 | 2024-05-07 2:12PM EDT | 2026-01-16 | 10.60 | 10.95 | 11.40 | 0.00 | - | 1 | 582 | 35.58% |
© 2024 Yahoo. All rights reserved.