UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.11 +0.12 (+0.15%) GOLD FUTURES
2,338.90 +16.60 (+0.71%) DOW
39,278.12 +221.73 (+0.57%) Bitcoin GBP
49,467.18 -494.70 (-0.99%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 145 | 192.19% |
| Z240517C00055000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 50,978 | 67.19% |
| Z240524C00055000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 45 | 46 | 60.94% |
| Z240531C00055000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.75 | 0.00 | - | 2 | 5 | 75.29% |
| Z240607C00055000 | 2024-04-29 10:13AM EDT | 2024-06-07 | 0.46 | 0.01 | 0.75 | 0.00 | - | - | 3 | 65.72% |
| Z240621C00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 18,908 | 41.99% |
| Z240816C00055000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 1.01 | 0.75 | 0.80 | 0.00 | - | 15 | 700 | 44.56% |
| Z241115C00055000 | 2024-05-07 1:04PM EDT | 2024-11-15 | 2.27 | 2.03 | 2.09 | 0.00 | - | 2 | 1,262 | 46.22% |
| Z250117C00055000 | 2024-05-09 12:05PM EDT | 2025-01-17 | 2.66 | 2.69 | 2.77 | +0.09 | +3.50% | 30 | 981 | 45.57% |
| Z250620C00055000 | 2024-05-02 10:45AM EDT | 2025-06-20 | 3.33 | 4.60 | 4.70 | 0.00 | - | - | 68 | 47.38% |
| Z251219C00055000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 5.82 | 6.50 | 6.75 | 0.00 | - | 1 | 669 | 49.01% |
| Z260116C00055000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 6.00 | 5.30 | 7.25 | 0.00 | - | 1 | 1,089 | 50.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 11.60 | 13.40 | 0.00 | - | - | 0 | 225.39% |
| Z240517P00055000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 14.19 | 12.20 | 12.95 | 0.00 | - | 12 | 0 | 113.48% |
| Z240524P00055000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 11.67 | 12.20 | 12.45 | 0.00 | - | - | 0 | 60.94% |
| Z240621P00055000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 14.25 | 12.20 | 12.40 | 0.00 | - | 1 | 386 | 42.77% |
| Z240816P00055000 | 2024-05-08 2:43PM EDT | 2024-08-16 | 13.10 | 12.45 | 12.65 | 0.00 | - | 76 | 267 | 36.04% |
| Z241115P00055000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 12.84 | 13.15 | 14.25 | 0.00 | - | 2 | 147 | 45.17% |
| Z250117P00055000 | 2024-05-08 1:39PM EDT | 2025-01-17 | 14.13 | 12.05 | 13.75 | 0.00 | - | 3 | 4,901 | 34.79% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 31.59% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 40.53% |
| Z260116P00055000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 18.10 | 15.15 | 16.95 | 0.00 | - | 5 | 48 | 38.45% |
© 2024 Yahoo. All rights reserved.