Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712C00031000 | 2024-06-20 10:16AM EDT | 31.00 | 17.70 | 14.05 | 17.65 | 0.00 | - | - | 2 | 152.54% |
| Z240712C00037000 | 2024-06-20 10:24AM EDT | 37.00 | 11.55 | 8.15 | 11.70 | 0.00 | - | - | 4 | 102.25% |
| Z240712C00042000 | 2024-06-28 3:22PM EDT | 42.00 | 4.40 | 3.50 | 5.85 | -0.30 | -6.38% | 1 | 18 | 92.43% |
| Z240712C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 5.66 | 2.60 | 5.60 | 0.00 | - | 10 | 375 | 56.06% |
| Z240712C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 5.01 | 2.84 | 3.95 | 0.00 | - | 7 | 13 | 55.96% |
| Z240712C00045000 | 2024-06-28 12:40PM EDT | 45.00 | 2.22 | 2.13 | 2.53 | -2.38 | -51.74% | 1 | 35 | 48.98% |
| Z240712C00046000 | 2024-06-28 2:51PM EDT | 46.00 | 1.65 | 1.53 | 1.84 | -0.33 | -16.67% | 61 | 15 | 45.41% |
| Z240712C00047000 | 2024-06-27 9:35AM EDT | 47.00 | 1.18 | 1.22 | 1.31 | -0.12 | -9.23% | 1 | 21 | 43.75% |
| Z240712C00048000 | 2024-06-28 2:50PM EDT | 48.00 | 0.85 | 0.80 | 1.01 | -0.12 | -12.37% | 12 | 88 | 46.00% |
| Z240712C00049000 | 2024-06-27 10:58AM EDT | 49.00 | 0.74 | 0.47 | 0.72 | 0.00 | - | 6 | 418 | 46.14% |
| Z240712C00050000 | 2024-06-28 2:59PM EDT | 50.00 | 0.38 | 0.37 | 0.48 | -0.13 | -25.49% | 25 | 1,235 | 45.51% |
| Z240712C00051000 | 2024-06-28 1:15PM EDT | 51.00 | 0.28 | 0.24 | 0.45 | -0.07 | -20.00% | 83 | 584 | 51.17% |
| Z240712C00052000 | 2024-06-28 12:52PM EDT | 52.00 | 0.19 | 0.15 | 0.40 | -0.06 | -24.00% | 55 | 115 | 55.37% |
| Z240712C00053000 | 2024-06-28 12:21PM EDT | 53.00 | 0.18 | 0.07 | 0.37 | -0.01 | -5.26% | 53 | 209 | 51.66% |
| Z240712C00054000 | 2024-06-27 10:02AM EDT | 54.00 | 0.12 | 0.05 | 0.32 | 0.00 | - | 8 | 58 | 54.49% |
| Z240712C00055000 | 2024-06-27 3:51PM EDT | 55.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 14 | 29 | 77.34% |
| Z240712C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 76.17% |
| Z240712C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 81.15% |
| Z240712C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 85.94% |
| Z240712C00059000 | 2024-06-21 10:03AM EDT | 59.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 90.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712P00033000 | 2024-06-25 11:35AM EDT | 33.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 28 | 171.68% |
| Z240712P00034000 | 2024-06-26 1:27PM EDT | 34.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 24 | 160.74% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.16 | 0.00 | 1.93 | 0.00 | - | 25 | 27 | 145.22% |
| Z240712P00036000 | 2024-06-05 11:45AM EDT | 36.00 | 0.33 | 0.08 | 0.84 | 0.00 | - | - | 14 | 106.45% |
| Z240712P00037000 | 2024-06-13 12:34PM EDT | 37.00 | 0.13 | 0.00 | 1.36 | 0.00 | - | 1 | 30 | 110.35% |
| Z240712P00038000 | 2024-06-18 2:09PM EDT | 38.00 | 0.08 | 0.05 | 1.37 | 0.00 | - | 2 | 3 | 102.54% |
| Z240712P00039000 | 2024-06-27 11:31AM EDT | 39.00 | 0.10 | 0.06 | 0.14 | +0.03 | +42.86% | 1 | 72 | 54.69% |
| Z240712P00040000 | 2024-06-27 11:28AM EDT | 40.00 | 0.13 | 0.08 | 1.39 | 0.00 | - | 228 | 233 | 85.16% |
| Z240712P00041000 | 2024-06-24 2:36PM EDT | 41.00 | 0.20 | 0.12 | 1.45 | 0.00 | - | 2 | 21 | 77.93% |
| Z240712P00042000 | 2024-06-28 2:52PM EDT | 42.00 | 0.25 | 0.21 | 0.83 | -0.04 | -13.79% | 30 | 5 | 57.72% |
| Z240712P00043000 | 2024-06-28 3:05PM EDT | 43.00 | 0.40 | 0.36 | 0.50 | -0.11 | -21.57% | 1,005 | 987 | 48.05% |
| Z240712P00045000 | 2024-06-28 2:49PM EDT | 45.00 | 0.90 | 0.71 | 1.00 | +0.14 | +18.42% | 1 | 28 | 44.82% |
| Z240712P00046000 | 2024-06-28 3:54PM EDT | 46.00 | 1.34 | 1.19 | 1.33 | +0.19 | +16.52% | 18 | 14 | 42.04% |
| Z240712P00047000 | 2024-06-28 12:16PM EDT | 47.00 | 1.57 | 1.57 | 2.00 | +0.07 | +4.67% | 5 | 18 | 46.00% |
| Z240712P00048000 | 2024-06-25 1:59PM EDT | 48.00 | 2.86 | 2.17 | 2.60 | 0.00 | - | 1 | 127 | 45.41% |
| Z240712P00049000 | 2024-06-28 3:02PM EDT | 49.00 | 3.07 | 2.78 | 3.35 | +0.29 | +10.43% | 5 | 500 | 46.78% |
| Z240712P00050000 | 2024-06-25 12:11PM EDT | 50.00 | 4.40 | 3.15 | 5.10 | 0.00 | - | 1 | 77 | 78.47% |
| Z240712P00051000 | 2024-06-18 3:51PM EDT | 51.00 | 3.30 | 4.15 | 6.05 | 0.00 | - | 13 | 28 | 52.83% |
| Z240712P00055000 | 2024-06-17 10:12AM EDT | 55.00 | 7.70 | 8.25 | 9.90 | 0.00 | - | 1 | 0 | 75.68% |
© 2024 Yahoo. All rights reserved.