UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,298.93 -1,217.48 (-2.41%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00040000 | 2024-05-07 11:45AM EDT | 2024-05-10 | 2.48 | 1.60 | 2.15 | -0.78 | -23.93% | 1 | 171 | 53.52% |
| Z240517C00040000 | 2024-05-08 10:34AM EDT | 2024-05-17 | 2.75 | 2.11 | 2.23 | -1.00 | -26.67% | 1 | 508 | 45.80% |
| Z240524C00040000 | 2024-05-08 1:09PM EDT | 2024-05-24 | 2.85 | 2.36 | 3.55 | -0.15 | -5.00% | 4 | 9 | 57.62% |
| Z240531C00040000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 4.00 | 2.60 | 2.84 | 0.00 | - | 10 | 15 | 45.56% |
| Z240607C00040000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 2.52 | 2.81 | 3.90 | 0.00 | - | 11 | 10 | 51.51% |
| Z240621C00040000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.45 | -1.05 | -22.58% | 20 | 36,496 | 44.48% |
| Z240816C00040000 | 2024-05-08 12:10PM EDT | 2024-08-16 | 5.40 | 5.05 | 5.15 | -0.90 | -14.29% | 1 | 239 | 50.02% |
| Z241115C00040000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 6.87 | 6.30 | 7.50 | 0.00 | - | 2 | 208 | 51.42% |
| Z250117C00040000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 7.95 | 7.65 | 8.80 | -1.05 | -11.67% | 1 | 2,175 | 54.61% |
| Z250620C00040000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 10.00 | 8.65 | 10.75 | 0.00 | - | 2 | 4 | 51.98% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 11.00 | 11.30 | 11.80 | 0.00 | - | 1 | 10 | 52.61% |
| Z260116C00040000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 12.03 | 11.45 | 12.15 | -0.47 | -3.76% | 1 | 83 | 52.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00040000 | 2024-05-08 3:18PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 21 | 171 | 41.41% |
| Z240517P00040000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.51 | +0.24 | +104.35% | 10 | 9,343 | 42.77% |
| Z240524P00040000 | 2024-05-08 11:22AM EDT | 2024-05-24 | 0.52 | 0.68 | 0.74 | +0.12 | +30.00% | 6 | 19 | 40.23% |
| Z240531P00040000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 0.80 | 0.72 | 0.95 | +0.24 | +42.86% | 5 | 23 | 39.40% |
| Z240607P00040000 | 2024-05-08 2:00PM EDT | 2024-06-07 | 1.10 | 0.86 | 1.18 | +0.37 | +50.68% | 14 | 8 | 39.89% |
| Z240614P00040000 | 2024-05-07 1:13PM EDT | 2024-06-14 | 1.05 | 1.08 | 1.39 | +0.04 | +3.96% | 1 | 27 | 40.23% |
| Z240621P00040000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 1.47 | 1.46 | 1.51 | +0.45 | +44.12% | 23 | 10,221 | 39.19% |
| Z240816P00040000 | 2024-05-08 11:46AM EDT | 2024-08-16 | 2.74 | 2.85 | 2.91 | +0.34 | +14.17% | 16 | 5,387 | 43.02% |
| Z241115P00040000 | 2024-05-07 9:53AM EDT | 2024-11-15 | 3.76 | 3.60 | 4.25 | 0.00 | - | 3 | 173 | 42.79% |
| Z250117P00040000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 4.20 | 4.70 | 4.80 | 0.00 | - | 6 | 4,733 | 41.26% |
| Z250620P00040000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 6.35 | 5.90 | 6.10 | 0.00 | - | 1 | 6 | 40.31% |
| Z251219P00040000 | 2024-05-01 12:28PM EDT | 2025-12-19 | 8.70 | 6.95 | 7.25 | 0.00 | - | 5 | 413 | 39.26% |
| Z260116P00040000 | 2024-05-07 2:15PM EDT | 2026-01-16 | 6.75 | 7.10 | 7.40 | 0.00 | - | 2 | 280 | 39.10% |
© 2024 Yahoo. All rights reserved.