Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.40 | 9.05 | 11.45 | 0.00 | - | - | 1 | 84.57% |
| Z240726C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 7.60 | 4.95 | 5.80 | 0.00 | - | 1 | 33 | 53.61% |
| Z240726C00043000 | 2024-06-26 9:36AM EDT | 43.00 | 3.90 | 2.98 | 5.70 | 0.00 | - | 11 | 10 | 76.42% |
| Z240726C00044000 | 2024-06-20 1:08PM EDT | 44.00 | 5.88 | 3.50 | 3.85 | 0.00 | - | 3 | 6 | 49.56% |
| Z240726C00045000 | 2024-06-18 2:24PM EDT | 45.00 | 5.15 | 2.74 | 3.10 | 0.00 | - | 16 | 18 | 46.39% |
| Z240726C00046000 | 2024-06-27 12:19PM EDT | 46.00 | 2.31 | 2.16 | 2.49 | -0.41 | -15.07% | 8 | 26 | 44.87% |
| Z240726C00047000 | 2024-06-27 1:46PM EDT | 47.00 | 2.32 | 1.71 | 1.98 | +0.07 | +3.11% | 5 | 16 | 44.04% |
| Z240726C00048000 | 2024-06-28 2:53PM EDT | 48.00 | 1.44 | 1.18 | 1.56 | -0.32 | -18.18% | 12 | 63 | 43.65% |
| Z240726C00049000 | 2024-06-26 10:29AM EDT | 49.00 | 1.26 | 1.11 | 1.20 | 0.00 | - | 1 | 33 | 43.12% |
| Z240726C00050000 | 2024-06-28 11:19AM EDT | 50.00 | 1.07 | 0.84 | 0.94 | -0.03 | -2.73% | 5 | 34 | 43.41% |
| Z240726C00051000 | 2024-06-28 2:53PM EDT | 51.00 | 0.69 | 0.46 | 0.81 | -0.86 | -55.48% | 2 | 2 | 45.75% |
| Z240726C00052000 | 2024-06-27 12:10PM EDT | 52.00 | 0.74 | 0.47 | 0.56 | +0.09 | +13.85% | 1 | 9 | 43.95% |
| Z240726C00053000 | 2024-06-26 9:46AM EDT | 53.00 | 0.55 | 0.35 | 0.42 | +0.16 | +41.03% | 5 | 4 | 43.99% |
| Z240726C00054000 | 2024-06-28 3:38PM EDT | 54.00 | 0.28 | 0.25 | 0.51 | -0.50 | -64.10% | 20 | 2 | 51.07% |
| Z240726C00055000 | 2024-06-28 11:25AM EDT | 55.00 | 0.29 | 0.17 | 0.28 | +0.03 | +11.54% | 3 | 4 | 46.39% |
| Z240726C00056000 | 2024-06-28 10:06AM EDT | 56.00 | 0.26 | 0.12 | 0.23 | +0.04 | +18.18% | 8 | 19 | 47.56% |
| Z240726C00057000 | 2024-06-28 10:05AM EDT | 57.00 | 0.16 | 0.07 | 0.32 | 0.00 | - | 8 | 9 | 55.08% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | - | 23 | 122.36% |
| Z240726P00034000 | 2024-06-24 11:37AM EDT | 34.00 | 0.06 | 0.02 | 1.34 | 0.00 | - | 1 | 9 | 98.34% |
| Z240726P00035000 | 2024-06-20 11:05AM EDT | 35.00 | 0.17 | 0.03 | 1.36 | 0.00 | - | 10 | 18 | 92.09% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.01 | 1.37 | 0.00 | - | 1 | 1 | 85.06% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.07 | 1.39 | 0.00 | - | - | 1 | 79.88% |
| Z240726P00038000 | 2024-06-26 9:43AM EDT | 38.00 | 0.28 | 0.15 | 0.28 | 0.00 | - | 8 | 20 | 51.17% |
| Z240726P00039000 | 2024-06-28 11:11AM EDT | 39.00 | 0.23 | 0.19 | 1.05 | -0.12 | -34.29% | 1 | 3 | 62.89% |
| Z240726P00040000 | 2024-06-27 10:04AM EDT | 40.00 | 0.30 | 0.29 | 0.34 | -0.02 | -6.25% | 1 | 20 | 46.39% |
| Z240726P00041000 | 2024-06-25 9:52AM EDT | 41.00 | 0.46 | 0.26 | 0.50 | 0.00 | - | 8 | 12 | 46.34% |
| Z240726P00042000 | 2024-06-25 11:21AM EDT | 42.00 | 0.68 | 0.44 | 1.26 | 0.00 | - | 9 | 22 | 50.10% |
| Z240726P00043000 | 2024-06-21 2:42PM EDT | 43.00 | 0.54 | 0.64 | 0.94 | 0.00 | - | 1 | 134 | 45.36% |
| Z240726P00044000 | 2024-06-27 12:17PM EDT | 44.00 | 1.00 | 1.00 | 1.22 | 0.00 | - | 2 | 12 | 44.34% |
| Z240726P00045000 | 2024-06-27 2:33PM EDT | 45.00 | 1.50 | 1.37 | 1.50 | 0.00 | - | 1 | 4 | 42.09% |
| Z240726P00046000 | 2024-06-26 1:54PM EDT | 46.00 | 1.97 | 1.76 | 1.90 | +0.13 | +7.07% | 4 | 18 | 40.97% |
| Z240726P00048000 | 2024-06-27 3:25PM EDT | 48.00 | 2.58 | 2.85 | 3.10 | -0.31 | -10.73% | 12 | 10 | 42.26% |
| Z240726P00049000 | 2024-06-21 3:01PM EDT | 49.00 | 2.60 | 2.90 | 4.60 | 0.00 | - | 18 | 12 | 59.33% |
| Z240726P00050000 | 2024-06-27 9:43AM EDT | 50.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 39.94% |
| Z240726P00051000 | 2024-06-21 10:27AM EDT | 51.00 | 3.68 | 4.10 | 6.15 | 0.00 | - | 18 | 18 | 62.45% |
© 2024 Yahoo. All rights reserved.