UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.24 -0.59 (-0.74%) GOLD FUTURES
2,339.50 -17.00 (-0.72%) DOW
38,494.49 -358.37 (-0.92%) Bitcoin GBP
53,011.78 -338.90 (-0.64%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614C00038000 | 2024-05-28 9:42AM EDT | 38.00 | 2.75 | 2.51 | 2.65 | 0.00 | - | 1 | 1 | 47.51% |
| Z240614C00039000 | 2024-05-28 1:50PM EDT | 39.00 | 1.98 | 1.90 | 2.00 | 0.00 | - | 1 | 1 | 46.24% |
| Z240614C00039500 | 2024-05-28 3:37PM EDT | 39.50 | 1.56 | 1.62 | 1.70 | 0.00 | - | 5 | 5 | 45.31% |
| Z240614C00040000 | 2024-05-29 12:12PM EDT | 40.00 | 1.17 | 1.36 | 1.44 | -0.38 | -24.52% | 1 | 13 | 44.78% |
| Z240614C00041000 | 2024-05-28 12:45PM EDT | 41.00 | 1.05 | 0.95 | 1.00 | 0.00 | - | 3 | 26 | 43.85% |
| Z240614C00041500 | 2024-05-28 2:23PM EDT | 41.50 | 0.80 | 0.77 | 1.00 | 0.00 | - | 10 | 10 | 49.12% |
| Z240614C00042000 | 2024-05-28 2:44PM EDT | 42.00 | 0.63 | 0.63 | 0.68 | 0.00 | - | 2 | 257 | 43.65% |
| Z240614C00043000 | 2024-05-28 11:13AM EDT | 43.00 | 0.51 | 0.41 | 0.45 | 0.00 | - | 3 | 40 | 43.60% |
| Z240614C00044000 | 2024-05-28 9:58AM EDT | 44.00 | 0.41 | 0.27 | 0.32 | 0.00 | - | 30 | 124 | 45.12% |
| Z240614C00044500 | 2024-05-28 3:29PM EDT | 44.50 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 2 | 44.82% |
| Z240614C00045000 | 2024-05-28 10:17AM EDT | 45.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 5 | 183 | 45.51% |
| Z240614C00046000 | 2024-05-29 10:34AM EDT | 46.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 2 | 38 | 47.75% |
| Z240614C00047000 | 2024-05-28 3:13PM EDT | 47.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 10 | 76 | 50.49% |
| Z240614C00048000 | 2024-05-28 10:09AM EDT | 48.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 8 | 29 | 50.78% |
| Z240614C00049000 | 2024-05-28 2:17PM EDT | 49.00 | 0.09 | 0.02 | 0.37 | 0.00 | - | 34 | 32 | 65.43% |
| Z240614C00050000 | 2024-05-28 2:18PM EDT | 50.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 18 | 49 | 75.10% |
| Z240614C00051000 | 2024-05-10 9:30AM EDT | 51.00 | 0.24 | 0.01 | 0.49 | 0.00 | - | 40 | 42 | 79.10% |
| Z240614C00052000 | 2024-05-22 10:08AM EDT | 52.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 92.58% |
| Z240614C00055000 | 2024-05-16 2:51PM EDT | 55.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 2 | 106.06% |
| Z240614C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 97.66% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614P00030000 | 2024-05-24 3:44PM EDT | 30.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 103.71% |
| Z240614P00033000 | 2024-05-29 9:46AM EDT | 33.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 2 | 16 | 53.91% |
| Z240614P00034000 | 2024-05-28 10:10AM EDT | 34.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 19 | 28 | 50.20% |
| Z240614P00035000 | 2024-05-28 1:34PM EDT | 35.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 32 | 41 | 48.05% |
| Z240614P00036000 | 2024-05-28 9:36AM EDT | 36.00 | 0.33 | 0.12 | 0.31 | 0.00 | - | 1 | 26 | 46.19% |
| Z240614P00037000 | 2024-05-29 11:49AM EDT | 37.00 | 0.51 | 0.42 | 0.48 | +0.05 | +10.87% | 2 | 20 | 44.73% |
| Z240614P00038000 | 2024-05-29 11:49AM EDT | 38.00 | 0.81 | 0.66 | 0.74 | +0.07 | +9.46% | 1 | 49 | 43.85% |
| Z240614P00039000 | 2024-05-28 12:07PM EDT | 39.00 | 1.19 | 1.01 | 1.07 | +0.17 | +16.67% | 25 | 510 | 42.29% |
| Z240614P00039500 | 2024-05-28 12:19PM EDT | 39.50 | 1.22 | 1.21 | 1.29 | 0.00 | - | 9 | 9 | 42.04% |
| Z240614P00040000 | 2024-05-28 3:49PM EDT | 40.00 | 1.63 | 1.47 | 1.54 | 0.00 | - | 26 | 145 | 41.90% |
| Z240614P00040500 | 2024-05-28 12:07PM EDT | 40.50 | 1.73 | 1.75 | 1.82 | 0.00 | - | 4 | 4 | 41.75% |
| Z240614P00041000 | 2024-05-29 12:41PM EDT | 41.00 | 2.21 | 2.02 | 2.10 | +0.04 | +1.84% | 1 | 42 | 40.82% |
| Z240614P00042000 | 2024-05-29 9:44AM EDT | 42.00 | 3.03 | 2.71 | 2.82 | +0.55 | +22.18% | 15 | 728 | 41.60% |
| Z240614P00043000 | 2024-05-22 1:21PM EDT | 43.00 | 2.14 | 3.25 | 3.60 | 0.00 | - | - | 198 | 41.60% |
| Z240614P00044000 | 2024-05-29 11:38AM EDT | 44.00 | 4.83 | 4.30 | 4.45 | +0.61 | +14.45% | 2 | 55 | 41.70% |
| Z240614P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 5.04 | 5.25 | 5.40 | 0.00 | - | 4 | 62 | 44.92% |
| Z240614P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.17 | 5.50 | 7.00 | 0.00 | - | 2 | 2 | 78.91% |
| Z240614P00047000 | 2024-05-14 10:02AM EDT | 47.00 | 2.97 | 7.15 | 7.40 | 0.00 | - | - | 13 | 55.86% |
| Z240614P00049000 | 2024-05-06 10:27AM EDT | 49.00 | 7.97 | 9.05 | 9.50 | 0.00 | - | - | 1 | 53.91% |
| Z240614P00052000 | 2024-05-17 10:00AM EDT | 52.00 | 7.61 | 12.10 | 12.90 | 0.00 | - | 3 | 0 | 87.30% |
© 2024 Yahoo. All rights reserved.