UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,329.20 +26.30 (+1.14%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,743.36 -2,245.96 (-4.68%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503C00015000 | 2024-04-16 3:27PM EDT | 15.00 | 0.75 | 0.30 | 1.80 | 0.00 | - | - | 82 | 171.88% |
| ZI240503C00015500 | 2024-04-26 10:15AM EDT | 15.50 | 0.89 | 0.80 | 1.35 | 0.00 | - | 2 | 74 | 93.75% |
| ZI240503C00016000 | 2024-05-01 3:33PM EDT | 16.00 | 0.62 | 0.40 | 0.50 | +0.17 | +37.78% | 8 | 73 | 48.44% |
| ZI240503C00016500 | 2024-05-01 9:31AM EDT | 16.50 | 0.10 | 0.15 | 0.20 | -0.05 | -33.33% | 2 | 90 | 44.53% |
| ZI240503C00017000 | 2024-05-01 3:06PM EDT | 17.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 12 | 1,024 | 53.91% |
| ZI240503C00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.03 | 0.00 | 0.70 | 0.00 | - | 10 | 31 | 129.69% |
| ZI240503C00018500 | 2024-04-15 9:51AM EDT | 18.50 | 0.09 | 0.00 | 1.10 | 0.00 | - | - | 1 | 216.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503P00013000 | 2024-04-04 1:29PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,001 | 1,000 | 139.06% |
| ZI240503P00013500 | 2024-04-17 2:07PM EDT | 13.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 74 | 75 | 295.70% |
| ZI240503P00014000 | 2024-04-19 3:22PM EDT | 14.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 12 | 261.72% |
| ZI240503P00014500 | 2024-04-22 12:44PM EDT | 14.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 61 | 228.13% |
| ZI240503P00015000 | 2024-04-22 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 44 | 162 | 178.91% |
| ZI240503P00015500 | 2024-04-16 3:48PM EDT | 15.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 251 | 254 | 53.13% |
| ZI240503P00016000 | 2024-05-01 3:42PM EDT | 16.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 53 | 34 | 40.63% |
| ZI240503P00016500 | 2024-05-01 10:33AM EDT | 16.50 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 1 | 64 | 46.09% |
| ZI240503P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.46 | 0.05 | 1.30 | 0.00 | - | 2 | 0 | 90.23% |
© 2024 Yahoo. All rights reserved.