UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.00 +0.62 (+0.79%) GOLD FUTURES
2,320.90 -3.30 (-0.14%) DOW
39,020.66 +136.40 (+0.35%) Bitcoin GBP
50,201.80 -372.61 (-0.74%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 145 | 169.92% |
| Z240517C00055000 | 2024-05-08 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 50,957 | 59.38% |
| Z240524C00055000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | 0.00 | - | 45 | 46 | 69.53% |
| Z240531C00055000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 77.25% |
| Z240607C00055000 | 2024-04-29 10:13AM EDT | 2024-06-07 | 0.46 | 0.01 | 1.20 | 0.00 | - | - | 3 | 77.05% |
| Z240621C00055000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 25 | 18,882 | 43.85% |
| Z240816C00055000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 1.01 | 0.69 | 0.74 | 0.00 | - | 15 | 700 | 45.34% |
| Z241115C00055000 | 2024-05-07 1:04PM EDT | 2024-11-15 | 2.27 | 1.90 | 1.94 | 0.00 | - | 2 | 1,262 | 46.51% |
| Z250117C00055000 | 2024-05-08 1:20PM EDT | 2025-01-17 | 2.57 | 2.52 | 2.59 | -0.49 | -16.01% | 121 | 1,017 | 45.80% |
| Z250620C00055000 | 2024-05-02 10:45AM EDT | 2025-06-20 | 3.33 | 4.35 | 4.50 | 0.00 | - | - | 68 | 47.79% |
| Z251219C00055000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 5.82 | 6.10 | 6.35 | 0.00 | - | 1 | 669 | 48.61% |
| Z260116C00055000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 6.00 | 6.25 | 7.25 | 0.00 | - | 1 | 1,089 | 51.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 12.85 | 13.15 | 0.00 | - | - | 0 | 128.13% |
| Z240517P00055000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 14.19 | 11.50 | 13.15 | 0.00 | - | 12 | 0 | 99.61% |
| Z240524P00055000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 11.67 | 12.65 | 14.05 | 0.00 | - | - | 0 | 91.11% |
| Z240621P00055000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 14.25 | 12.90 | 13.10 | 0.00 | - | 1 | 386 | 43.95% |
| Z240816P00055000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 13.80 | 13.10 | 14.25 | 0.00 | - | 20 | 347 | 54.37% |
| Z241115P00055000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 12.84 | 12.80 | 14.80 | 0.00 | - | 2 | 147 | 45.31% |
| Z250117P00055000 | 2024-05-08 1:39PM EDT | 2025-01-17 | 14.13 | 14.00 | 14.15 | -1.03 | -6.79% | 3 | 4,898 | 33.24% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 27.81% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 38.43% |
| Z260116P00055000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 18.10 | 14.70 | 16.70 | 0.00 | - | 5 | 48 | 35.13% |
© 2024 Yahoo. All rights reserved.