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 | 0.85 | 2.50 | 0.00 | - | - | 82 | 314.06% |
| ZI240503C00015500 | 2024-04-26 10:15AM EDT | 15.50 | 0.89 | 0.40 | 1.40 | 0.00 | - | 2 | 74 | 161.72% |
| ZI240503C00016000 | 2024-05-03 2:05PM EDT | 16.00 | 0.10 | 0.00 | 1.70 | -0.52 | -83.87% | 23 | 73 | 235.16% |
| ZI240503C00016500 | 2024-05-03 11:29AM EDT | 16.50 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 74 | 71.88% |
| ZI240503C00017000 | 2024-05-02 9:30AM EDT | 17.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1,018 | 102.34% |
| ZI240503C00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.03 | 0.00 | 0.85 | 0.00 | - | 10 | 31 | 274.22% |
| ZI240503C00018500 | 2024-04-15 9:51AM EDT | 18.50 | 0.09 | 0.00 | 1.10 | 0.00 | - | - | 1 | 399.22% |
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 | 1.10 | 0.00 | - | 1,001 | 1,000 | 551.56% |
| ZI240503P00013500 | 2024-04-17 2:07PM EDT | 13.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 74 | 75 | 491.41% |
| ZI240503P00014000 | 2024-04-19 3:22PM EDT | 14.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 12 | 432.03% |
| ZI240503P00014500 | 2024-04-22 12:44PM EDT | 14.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 61 | 372.66% |
| ZI240503P00015000 | 2024-04-22 10:34AM EDT | 15.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 44 | 162 | 312.50% |
| ZI240503P00015500 | 2024-04-16 3:48PM EDT | 15.50 | 0.05 | 0.00 | 1.10 | -0.60 | -92.31% | 10 | 254 | 249.22% |
| ZI240503P00016000 | 2024-05-01 3:42PM EDT | 16.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 53 | 49 | 83.59% |
| ZI240503P00016500 | 2024-05-03 11:09AM EDT | 16.50 | 0.20 | 0.15 | 1.85 | -0.10 | -33.33% | 23 | 65 | 233.59% |
| ZI240503P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.46 | 1.10 | 3.30 | 0.00 | - | 2 | 0 | 400.78% |
© 2024 Yahoo. All rights reserved.