Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 19.10 | 17.60 | 21.15 | 0.00 | - | 1 | 0 | 155.86% |
| Z240719C00030000 | 2024-06-20 10:21AM EDT | 30.00 | 18.65 | 16.10 | 18.10 | 0.00 | - | - | 2 | 148.93% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 12.00 | 16.20 | 0.00 | - | 1 | 1 | 93.75% |
| Z240719C00035000 | 2024-06-25 10:18AM EDT | 35.00 | 12.35 | 10.20 | 12.95 | 0.00 | - | 20 | 18 | 75.20% |
| Z240719C00037500 | 2024-06-27 10:02AM EDT | 37.50 | 9.60 | 7.05 | 9.60 | 0.00 | - | 22 | 34 | 87.60% |
| Z240719C00040000 | 2024-06-25 12:20PM EDT | 40.00 | 6.55 | 5.30 | 7.70 | 0.00 | - | 2 | 161 | 88.62% |
| Z240719C00042500 | 2024-06-28 12:20PM EDT | 42.50 | 4.61 | 3.55 | 5.40 | -0.64 | -12.19% | 2 | 368 | 72.36% |
| Z240719C00045000 | 2024-06-28 3:07PM EDT | 45.00 | 2.67 | 2.34 | 2.83 | -0.43 | -13.87% | 13 | 5,054 | 47.17% |
| Z240719C00047500 | 2024-06-28 3:55PM EDT | 47.50 | 1.35 | 1.42 | 1.49 | -0.27 | -16.67% | 27 | 1,568 | 44.43% |
| Z240719C00050000 | 2024-06-28 3:46PM EDT | 50.00 | 0.65 | 0.65 | 0.72 | -0.20 | -23.53% | 56 | 9,574 | 44.19% |
| Z240719C00052500 | 2024-06-28 1:17PM EDT | 52.50 | 0.32 | 0.27 | 0.32 | -0.07 | -17.95% | 28 | 587 | 44.43% |
| Z240719C00055000 | 2024-06-28 3:08PM EDT | 55.00 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 48 | 505 | 47.46% |
| Z240719C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 18 | 37 | 53.91% |
| Z240719C00065000 | 2024-06-25 1:11PM EDT | 65.00 | 0.06 | 0.00 | 1.94 | 0.00 | - | 8 | 23 | 121.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 191.60% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 166.99% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.01 | 1.13 | 0.00 | - | 28 | 29 | 140.23% |
| Z240719P00032500 | 2024-06-17 3:58PM EDT | 32.50 | 0.05 | 0.00 | 2.11 | 0.00 | - | 1 | 84 | 144.53% |
| Z240719P00035000 | 2024-06-28 3:26PM EDT | 35.00 | 0.10 | 0.03 | 0.20 | +0.02 | +25.00% | 122 | 368 | 68.36% |
| Z240719P00037500 | 2024-06-24 10:27AM EDT | 37.50 | 0.47 | 0.07 | 0.19 | 0.00 | - | 8 | 407 | 55.47% |
| Z240719P00040000 | 2024-06-28 10:05AM EDT | 40.00 | 0.22 | 0.23 | 0.41 | -0.02 | -8.33% | 66 | 2,073 | 52.54% |
| Z240719P00042500 | 2024-06-28 2:23PM EDT | 42.50 | 0.55 | 0.51 | 0.70 | -0.04 | -6.78% | 11 | 12,355 | 49.32% |
| Z240719P00045000 | 2024-06-28 2:56PM EDT | 45.00 | 1.28 | 1.19 | 1.31 | +0.20 | +18.52% | 12 | 16,780 | 44.04% |
| Z240719P00047500 | 2024-06-28 10:53AM EDT | 47.50 | 2.50 | 2.36 | 2.47 | +0.30 | +13.64% | 51 | 2,145 | 41.50% |
| Z240719P00050000 | 2024-06-28 1:41PM EDT | 50.00 | 4.23 | 4.05 | 5.00 | +0.18 | +4.44% | 6 | 327 | 61.62% |
| Z240719P00052500 | 2024-06-28 10:23AM EDT | 52.50 | 5.92 | 5.20 | 6.50 | +1.42 | +31.56% | 1 | 16 | 47.27% |
| Z240719P00055000 | 2024-06-28 1:41PM EDT | 55.00 | 8.75 | 8.40 | 9.10 | +2.18 | +33.18% | 3 | 10 | 62.79% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 13.30 | 15.60 | 0.00 | - | - | 0 | 97.41% |
© 2024 Yahoo. All rights reserved.