UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,246.41 -1,166.10 (-2.31%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00042500 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.40 | 0.22 | 0.26 | -0.66 | -62.26% | 304 | 113 | 38.77% |
| Z240517C00042500 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.80 | 0.74 | 0.82 | -1.06 | -56.99% | 78 | 1,574 | 43.07% |
| Z240621C00042500 | 2024-05-08 3:44PM EDT | 2024-06-21 | 2.17 | 1.98 | 2.06 | -0.93 | -30.00% | 111 | 1,099 | 41.80% |
| Z240816C00042500 | 2024-05-08 3:43PM EDT | 2024-08-16 | 3.95 | 3.75 | 3.85 | -0.90 | -18.56% | 85 | 336 | 48.39% |
| Z241115C00042500 | 2024-05-07 11:09AM EDT | 2024-11-15 | 6.33 | 5.60 | 5.85 | -0.37 | -5.52% | 5 | 75 | 50.72% |
| Z250117C00042500 | 2024-05-08 12:35PM EDT | 2025-01-17 | 6.80 | 5.95 | 6.55 | +0.20 | +3.03% | 1 | 13 | 50.01% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 2025-06-20 | 9.77 | 8.40 | 9.35 | 0.00 | - | 1 | 7 | 52.98% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 9.15 | 10.05 | 0.00 | - | 1 | 1 | 49.83% |
| Z260116C00042500 | 2024-05-08 2:06PM EDT | 2026-01-16 | 11.20 | 9.75 | 11.85 | +0.95 | +9.27% | 1 | 22 | 52.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00042500 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.57 | 1.03 | 1.17 | +0.03 | +5.56% | 59 | 523 | 43.36% |
| Z240517P00042500 | 2024-05-07 12:22PM EDT | 2024-05-17 | 0.93 | 1.52 | 1.62 | 0.00 | - | 1 | 3,012 | 41.21% |
| Z240621P00042500 | 2024-05-08 3:44PM EDT | 2024-06-21 | 2.57 | 2.58 | 2.65 | +0.54 | +26.60% | 45 | 4,654 | 37.35% |
| Z240816P00042500 | 2024-05-08 11:46AM EDT | 2024-08-16 | 3.90 | 4.00 | 4.10 | +0.55 | +16.42% | 4 | 473 | 41.53% |
| Z241115P00042500 | 2024-05-08 11:24AM EDT | 2024-11-15 | 5.10 | 5.35 | 5.45 | +0.28 | +5.81% | 20 | 520 | 41.35% |
| Z250117P00042500 | 2024-05-08 12:34PM EDT | 2025-01-17 | 5.70 | 5.75 | 6.00 | -0.80 | -12.31% | 10 | 91 | 39.86% |
| Z250620P00042500 | 2024-05-03 2:21PM EDT | 2025-06-20 | 7.60 | 7.15 | 7.35 | 0.00 | - | 1 | 3 | 39.22% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 2026-01-16 | 8.80 | 8.30 | 9.20 | 0.00 | - | 1 | 4 | 40.60% |
© 2024 Yahoo. All rights reserved.