UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,317.20 -5.10 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,072.87 -1,277.39 (-2.54%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00035000 | 2024-05-07 1:51PM EDT | 2024-05-10 | 8.27 | 6.55 | 6.75 | 0.00 | - | 5 | 8 | 50.00% |
| Z240517C00035000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 8.31 | 5.70 | 8.85 | 0.00 | - | 5 | 4,159 | 109.77% |
| Z240621C00035000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 7.20 | 7.00 | 8.30 | 0.00 | - | 1 | 358 | 62.06% |
| Z240816C00035000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 8.70 | 7.40 | 9.25 | 0.00 | - | 1 | 5,033 | 52.34% |
| Z241115C00035000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 9.95 | 9.80 | 10.15 | 0.00 | - | 1 | 11 | 55.32% |
| Z250117C00035000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 9.20 | 10.55 | 11.55 | 0.00 | - | 2 | 1,959 | 57.37% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 12.35 | 15.00 | 0.00 | - | - | 1 | 63.09% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 16.26 | 13.95 | 15.00 | 0.00 | - | 1 | 19 | 57.00% |
| Z260116C00035000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 14.62 | 13.90 | 14.80 | +0.87 | +6.33% | 1 | 257 | 55.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00035000 | 2024-05-07 10:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 361 | 75.00% |
| Z240517P00035000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 2,940 | 55.47% |
| Z240524P00035000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.18 | -0.23 | -79.31% | 9 | 31 | 51.37% |
| Z240531P00035000 | 2024-05-08 12:14PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.14 | -0.01 | -10.00% | 30 | 27 | 46.09% |
| Z240607P00035000 | 2024-05-08 12:14PM EDT | 2024-06-07 | 0.18 | 0.14 | 1.33 | -0.15 | -45.45% | 12 | 3 | 66.21% |
| Z240614P00035000 | 2024-05-08 10:28AM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 2 | 2 | 46.58% |
| Z240621P00035000 | 2024-05-08 10:28AM EDT | 2024-06-21 | 0.34 | 0.34 | 0.39 | +0.09 | +36.00% | 17 | 3,542 | 44.24% |
| Z240816P00035000 | 2024-05-08 11:25AM EDT | 2024-08-16 | 1.20 | 1.09 | 1.28 | +0.19 | +18.81% | 581 | 1,581 | 46.12% |
| Z241115P00035000 | 2024-05-08 11:40AM EDT | 2024-11-15 | 2.21 | 2.25 | 2.36 | -0.32 | -12.65% | 35 | 1,079 | 45.39% |
| Z250117P00035000 | 2024-05-08 1:39PM EDT | 2025-01-17 | 2.73 | 2.73 | 2.88 | -0.27 | -9.00% | 3 | 1,380 | 44.08% |
| Z250620P00035000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.05 | 0.00 | - | 5 | 77 | 42.92% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 43.63% |
| Z260116P00035000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 4.60 | 4.55 | 5.15 | 0.00 | - | 9 | 691 | 40.98% |
© 2024 Yahoo. All rights reserved.