UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.85 +0.47 (+0.60%) GOLD FUTURES
2,326.30 +2.10 (+0.09%) DOW
38,951.68 +67.42 (+0.17%) Bitcoin GBP
49,829.14 -1,126.21 (-2.21%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00030000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 11.00 | 11.55 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| Z240517C00030000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 10.60 | 12.10 | 12.30 | 0.00 | - | 7 | 17 | 105.86% |
| Z240621C00030000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 10.26 | 12.25 | 12.50 | 0.00 | - | 125 | 59 | 57.62% |
| Z240816C00030000 | 2024-04-30 9:51AM EDT | 2024-08-16 | 14.30 | 12.90 | 13.10 | 0.00 | - | 2 | 78 | 59.28% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 15.45 | 13.25 | 15.35 | 0.00 | - | 3 | 27 | 62.38% |
| Z250117C00030000 | 2024-05-06 11:54AM EDT | 2025-01-17 | 13.61 | 14.60 | 14.75 | 0.00 | - | 9 | 249 | 58.35% |
| Z250620C00030000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 15.00 | 16.10 | 16.25 | 0.00 | - | 2 | 126 | 58.66% |
| Z251219C00030000 | 2024-05-06 3:04PM EDT | 2025-12-19 | 17.00 | 17.40 | 17.70 | 0.00 | - | 1 | 29 | 57.95% |
| Z260116C00030000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 17.70 | 16.55 | 19.10 | -0.90 | -4.84% | 2 | 24 | 58.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 137.50% |
| Z240517P00030000 | 2024-05-07 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 51 | 1,660 | 108.59% |
| Z240524P00030000 | 2024-05-02 2:15PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.16% |
| Z240621P00030000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.36 | 0.00 | - | 50 | 1,338 | 62.89% |
| Z240816P00030000 | 2024-05-07 2:28PM EDT | 2024-08-16 | 0.37 | 0.40 | 0.45 | 0.00 | - | 1 | 2,212 | 50.10% |
| Z241115P00030000 | 2024-05-07 2:51PM EDT | 2024-11-15 | 0.93 | 1.03 | 1.09 | 0.00 | - | 1 | 102 | 48.54% |
| Z250117P00030000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 1.40 | 1.38 | 1.47 | -0.09 | -6.04% | 1 | 721 | 47.10% |
| Z250620P00030000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 2.31 | 2.25 | 2.35 | -0.07 | -2.94% | 3 | 213 | 45.36% |
| Z251219P00030000 | 2024-05-06 3:36PM EDT | 2025-12-19 | 3.14 | 3.05 | 3.25 | 0.00 | - | 1 | 182 | 44.14% |
| Z260116P00030000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.30 | 3.15 | 3.30 | 0.00 | - | 2 | 213 | 43.47% |
© 2024 Yahoo. All rights reserved.